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
11/05/2026 2,600 -0.3 (-10.34%) 0 0 0 0 2,900 3,300 2,500
08/05/2026 2,600 0 (0%) 26,236 76.04 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 101 0.26 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 2 0.01 0 0 2,600 2,900 2,300
29/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/04/2026 2,600 0 (0%) 200 0.52 0 0 2,600 2,900 2,300
24/04/2026 2,600 -0.1 (-3.7%) 7,600 19.76 0 0 2,700 3,100 2,300
23/04/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
22/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/04/2026 2,700 0.1 (3.85%) 6,000 16.2 0 0 2,600 2,900 2,300
20/04/2026 2,600 -0.3 (-10.34%) 4,834 12.58 0 0 2,900 3,300 2,500
17/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 2 0.01 0 0 2,900 3,300 2,500
15/04/2026 2,900 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
14/04/2026 2,600 -0.4 (-13.33%) 12,701 33.47 0 0 3,000 3,400 2,600
13/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/04/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
09/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/04/2026 2,700 0 (0%) 2,900 7.83 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 14 0.04 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 4,555 12.3 0 0 2,700 3,100 2,300
31/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
30/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/03/2026 2,700 0 (0%) 7,200 19.44 0 0 2,700 3,100 2,300
25/03/2026 2,700 -0.1 (-3.57%) 400 1.08 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/03/2026 2,800 0 (0%) 8,300 23.24 0 0 2,800 3,200 2,400
19/03/2026 2,800 -0.3 (-9.68%) 200 0.56 0 0 3,100 3,500 2,700
18/03/2026 3,100 0 (0%) 6 0.02 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,000 0.3 (11.11%) 738 2.25 0 0 2,700 3,100 2,300
13/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 8,600 23.22 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/03/2026 2,700 -0.1 (-3.57%) 13,606 37.06 0 0 2,800 3,200 2,400
06/03/2026 2,800 -0.1 (-3.45%) 500 1.4 0 0 2,900 3,300 2,500
05/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/03/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
03/03/2026 2,900 0 (0%) 15 0.04 0 0 2,900 3,300 2,500
02/03/2026 2,900 -0.4 (-12.12%) 2,000 5.8 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,700 2,900
26/02/2026 3,000 -0.1 (-3.23%) 281 0.91 0 0 3,100 3,500 2,700
25/02/2026 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
24/02/2026 2,900 0 (0%) 9 0.03 0 0 2,900 3,300 2,500
23/02/2026 2,900 0 (0%) 14,000 40.6 0 0 2,900 3,300 2,500
13/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/02/2026 2,900 0 (0%) 3,101 8.99 0 0 2,900 3,300 2,500
09/02/2026 2,900 0 (0%) 3,100 8.99 0 0 2,900 3,300 2,500
06/02/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
05/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/02/2026 2,900 0 (0%) 3,000 8.7 0 0 2,900 3,300 2,500
30/01/2026 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
29/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/01/2026 2,900 0 (0%) 4 0.01 0 0 2,900 3,300 2,500
26/01/2026 2,900 0 (0%) 5,344 15.51 0 0 2,900 3,300 2,500
23/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 11,500 33.35 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 12,500 36.25 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 -0.1 (-3.33%) 3,225 9.35 0 0 3,000 3,400 2,600
16/01/2026 3,000 0 (0%) 8 0.02 0 0 3,000 3,400 2,600
15/01/2026 3,000 -0.3 (-9.09%) 100 0.3 0 0 3,300 3,700 2,900
14/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/01/2026 3,300 0.4 (13.79%) 301 0.99 0 0 2,900 3,300 2,500
09/01/2026 2,900 -0.1 (-3.33%) 20,400 59.18 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 1,010 3.03 0 0 3,000 3,400 2,600
07/01/2026 3,000 -0.5 (-14.29%) 10,615 31.85 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 2 0.01 0 0 3,500 4,000 3,000
29/12/2025 3,500 0.3 (9.38%) 300 1.05 0 0 3,200 3,600 2,800
26/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/12/2025 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
22/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/12/2025 3,200 0.2 (6.67%) 1,944 6.23 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0.1 (3.45%) 7,320 21.96 0 0 2,900 3,300 2,500
08/12/2025 2,900 -0.2 (-6.45%) 532 1.55 0 0 3,100 3,500 2,700
05/12/2025 3,100 -0.5 (-13.89%) 4,200 13.02 0 0 3,600 4,100 3,100
04/12/2025 3,400 -0.1 (-2.86%) 973 3.43 0 0 3,500 4,000 3,000
03/12/2025 3,400 0.3 (9.68%) 6,224 21.67 0 0 3,100 3,500 2,700
02/12/2025 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/11/2025 3,000 0 (0%) 5,400 16.7 0 0 3,000 3,400 2,600
27/11/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 2,900 8.41 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 2,100 6.09 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/11/2025 2,900 0 (0%) 8,300 24.08 0 0 2,900 3,300 2,500
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/11/2025 2,900 0 (0%) 1,800 5.22 0 0 2,900 3,300 2,500
17/11/2025 2,900 0.1 (3.57%) 1,000 2.9 0 0 2,800 3,200 2,400
14/11/2025 2,800 -0.2 (-6.67%) 3,000 8.4 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/11/2025 3,000 0.1 (3.45%) 200 0.6 0 0 2,900 3,300 2,500

Dữ liệu lịch sử - BSC

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