Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
02/04/2026 4,200 0.2 (5%) 802 3.37 0 0 4,000 4,600 3,400
01/04/2026 4,000 -0.2 (-4.76%) 2,165 8.73 0 0 4,200 4,800 3,600
31/03/2026 3,700 -0.5 (-11.9%) 4,000 16.78 0 0 4,200 4,800 3,600
30/03/2026 4,100 0.4 (10.81%) 3,107 12.96 0 0 3,700 4,200 3,200
27/03/2026 3,600 -0.2 (-5.26%) 13,150 48.13 0 0 3,800 4,300 3,300
26/03/2026 3,800 -0.4 (-9.52%) 6,900 26.2 0 0 4,200 4,800 3,600
25/03/2026 4,200 0.1 (2.44%) 1,011 4.27 0 0 4,100 4,700 3,500
24/03/2026 4,200 0.3 (7.69%) 20,500 83.14 0 0 3,900 4,400 3,400
23/03/2026 3,900 0.5 (14.71%) 64,901 253.1 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.4 (-10.53%) 1,000 3.4 0 0 3,800 4,300 3,300
19/03/2026 3,800 0 (0%) 7 0.03 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 3 0.01 0 0 3,800 4,300 3,300
17/03/2026 3,900 0.3 (8.33%) 16,600 63.07 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/03/2026 3,800 0 (0%) 21,201 76.34 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,300 3,300
05/03/2026 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
04/03/2026 3,700 0 (0%) 13,900 50.12 0 0 3,700 4,200 3,200
03/03/2026 4,000 0.4 (11.11%) 400 1.48 0 0 3,600 4,100 3,100
02/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/02/2026 4,000 -0.2 (-4.76%) 69,500 250.43 0 0 4,200 4,800 3,600
26/02/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
24/02/2026 4,300 0.3 (7.5%) 402 1.62 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,300 0.4 (10.26%) 300 1.21 0 0 3,900 4,400 3,400
12/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/02/2026 4,500 0.5 (12.5%) 6,900 26.97 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
05/02/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
03/02/2026 4,400 0.4 (10%) 2,800 11.08 0 0 4,000 4,600 3,400
02/02/2026 4,000 -0.3 (-6.98%) 500 1.98 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/01/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
26/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/01/2026 4,300 0.2 (4.88%) 199 0.82 0 0 4,100 4,700 3,500
22/01/2026 4,300 0.2 (4.88%) 700 2.85 0 0 4,100 4,700 3,500
21/01/2026 4,100 0.1 (2.5%) 500 2.05 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
19/01/2026 4,000 -0.2 (-4.76%) 2,200 8.71 0 0 4,200 4,800 3,600
16/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.1 (2.44%) 2,000 8.35 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
12/01/2026 4,200 0.1 (2.44%) 400 1.57 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 38 0.16 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.3 (-7.32%) 208 0.79 0 0 4,100 4,700 3,500
06/01/2026 4,000 -0.7 (-14.89%) 800 3.26 0 0 4,700 5,400 4,000
05/01/2026 4,700 0 (0%) 12 0.06 0 0 4,700 5,400 4,000
31/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/12/2025 4,600 0.5 (12.2%) 208 0.97 0 0 4,100 4,700 3,500
29/12/2025 4,200 0.1 (2.44%) 10,205 42.24 0 0 4,100 4,700 3,500
26/12/2025 4,000 0.2 (5.26%) 400 1.62 0 0 3,800 4,300 3,300
25/12/2025 3,800 -0.4 (-9.52%) 102 0.39 0 0 4,200 4,800 3,600
24/12/2025 4,300 0 (0%) 400 1.69 0 0 4,300 4,900 3,700
23/12/2025 4,400 0.4 (10%) 702 3.02 0 0 4,000 4,600 3,400
22/12/2025 4,100 0.5 (13.89%) 2,000 8 0 0 3,600 4,100 3,100
19/12/2025 4,300 0.2 (4.88%) 2,600 9.45 0 0 4,100 4,700 3,500
18/12/2025 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.3 (7.5%) 400 1.72 0 0 4,000 4,600 3,400
16/12/2025 4,300 -0.1 (-2.27%) 500 1.98 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
10/12/2025 4,400 0 (0%) 300 1.29 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 110 0.48 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.1 (2.33%) 400 1.75 0 0 4,300 4,900 3,700
05/12/2025 4,400 0.1 (2.33%) 500 2.13 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.3 (7.5%) 216 0.93 0 0 4,000 4,600 3,400
03/12/2025 3,900 -0.5 (-11.36%) 300 1.2 0 0 4,400 5,000 3,800
02/12/2025 4,400 -0.1 (-2.22%) 600 2.64 0 0 4,500 5,100 3,900
01/12/2025 4,500 0.3 (7.14%) 111 0.5 0 0 4,200 4,800 3,600
28/11/2025 4,500 0.1 (2.27%) 2,200 9.19 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 2,301 10.11 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 600 2.66 0 0 4,400 5,000 3,800
25/11/2025 4,400 0.1 (2.33%) 800 3.53 0 0 4,300 4,900 3,700
24/11/2025 4,500 0.3 (7.14%) 604 2.61 0 0 4,200 4,800 3,600
21/11/2025 4,500 -0.1 (-2.17%) 800 3.37 0 0 4,600 5,200 4,000
20/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/11/2025 4,400 0.1 (2.33%) 200 0.92 0 0 4,300 4,900 3,700
18/11/2025 4,500 0.2 (4.65%) 3,810 16.54 0 0 4,300 4,900 3,700
17/11/2025 4,400 0 (0%) 403 1.71 0 0 4,400 5,000 3,800
14/11/2025 4,500 -0.6 (-11.76%) 4,110 18.24 0 0 5,100 5,800 4,400
13/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/11/2025 4,900 0.3 (6.52%) 300 1.52 0 0 4,600 5,200 4,000
11/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/11/2025 4,500 0.3 (7.14%) 304 1.4 0 0 4,200 4,800 3,600
05/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/11/2025 4,200 -0.2 (-4.55%) 1,102 4.67 0 0 4,400 5,000 3,800
03/11/2025 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
31/10/2025 4,400 0.1 (2.33%) 224 0.97 0 0 4,300 4,900 3,700
30/10/2025 4,100 -0.4 (-8.89%) 400 1.72 0 0 4,500 5,100 3,900
29/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/10/2025 4,400 0 (0%) 600 2.67 0 0 4,400 5,000 3,800
27/10/2025 4,400 0 (0%) 199 0.82 0 0 4,400 5,000 3,800
24/10/2025 4,400 0.1 (2.33%) 400 1.76 0 0 4,300 4,900 3,700
23/10/2025 4,300 -0.2 (-4.44%) 300 1.29 0 0 4,500 5,100 3,900
22/10/2025 4,400 0.3 (7.32%) 400 1.79 0 0 4,100 4,700 3,500
21/10/2025 4,600 0 (0%) 6,830 28.14 0 0 4,600 5,200 4,000
20/10/2025 4,600 0 (0%) 30 0.14 0 0 4,600 5,200 4,000
17/10/2025 4,700 0.3 (6.82%) 640 2.94 0 0 4,400 5,000 3,800
16/10/2025 4,600 0.2 (4.55%) 1,400 6.19 0 0 4,400 5,000 3,800
15/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/10/2025 4,400 -0.1 (-2.22%) 300 1.33 0 0 4,500 5,100 3,900
13/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/10/2025 4,500 0 (0%) 10 0.04 0 0 4,500 5,100 3,900
09/10/2025 4,600 0.3 (6.98%) 200 0.89 0 0 4,300 4,900 3,700
08/10/2025 4,300 0 (0%) 218 0.94 0 0 4,300 4,900 3,700
07/10/2025 4,300 -0.5 (-10.42%) 2,400 10.32 0 0 4,800 5,500 4,100
06/10/2025 4,800 0 (0%) 150 0.72 0 0 4,800 5,500 4,100
03/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/10/2025 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh