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
05/03/2026 4,100 0.3 (7.89%) 309 1.26 0 0 3,800 4,300 3,300
04/03/2026 3,800 -0.1 (-2.56%) 500 1.9 0 0 3,900 4,400 3,400
03/03/2026 3,900 -0.1 (-2.5%) 5,300 20.67 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,600 3,400
27/02/2026 4,100 0.1 (2.5%) 1,100 4.41 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 -0.1 (-2.44%) 4,400 17.6 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/02/2026 4,100 0 (0%) 0 0 0 0 4,100 0 0
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/02/2026 4,200 0.2 (5%) 300 1.24 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 200 0.8 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%) 700 2.79 0 0 4,000 4,600 3,400
06/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 1,703 6.78 0 0 4,000 4,600 3,400
03/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
02/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/01/2026 4,000 0 (0%) 800 3.2 0 0 4,000 4,600 3,400
28/01/2026 4,000 0 (0%) 500 2 0 0 4,000 4,600 3,400
27/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/01/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,600 3,400
22/01/2026 4,100 0 (0%) 700 2.82 0 0 4,100 4,700 3,500
21/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
20/01/2026 4,000 -0.1 (-2.44%) 8,933 36.43 0 0 4,100 4,700 3,500
19/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 1,500 6.15 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 7,000 28.7 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 4,000 16.4 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 3,200 13.12 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
07/01/2026 4,100 0 (0%) 6,100 25.01 0 0 4,100 4,700 3,500
06/01/2026 4,300 0.2 (4.88%) 5,000 20.61 0 0 4,100 4,700 3,500
05/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 18 0.07 0 0 4,100 4,700 3,500
30/12/2025 4,000 -0.1 (-2.44%) 4,100 16.7 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.2 (-4.65%) 900 3.65 0 0 4,300 4,900 3,700
26/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
25/12/2025 4,300 0.1 (2.38%) 1,200 5.14 0 0 4,200 4,800 3,600
24/12/2025 4,200 0.1 (2.44%) 400 1.66 0 0 4,100 4,700 3,500
23/12/2025 4,100 -0.2 (-4.65%) 300 1.23 0 0 4,300 4,900 3,700
22/12/2025 4,300 0.5 (13.16%) 1,137 4.85 0 0 3,800 4,300 3,300
19/12/2025 3,700 -0.6 (-13.95%) 2,400 9.09 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
16/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/12/2025 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
08/12/2025 4,100 -0.2 (-4.65%) 116 0.49 0 0 4,300 4,900 3,700
05/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.2 (4.88%) 400 1.72 0 0 4,100 4,700 3,500
03/12/2025 4,200 -0.1 (-2.33%) 310 1.26 0 0 4,300 4,900 3,700
02/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/12/2025 4,200 0 (0%) 200 0.85 0 0 4,200 4,800 3,600
28/11/2025 4,100 -0.1 (-2.38%) 700 2.94 0 0 4,200 4,800 3,600
27/11/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
26/11/2025 4,300 0.2 (4.88%) 3,500 14.7 0 0 4,100 4,700 3,500
25/11/2025 4,100 0.1 (2.5%) 4,700 19.27 0 0 4,000 4,600 3,400
24/11/2025 4,000 -0.1 (-2.44%) 900 3.6 0 0 4,100 4,700 3,500
21/11/2025 4,100 0 (0%) 2,400 9.84 0 0 4,100 4,700 3,500
20/11/2025 4,200 0.1 (2.44%) 2,200 9.08 0 0 4,100 4,700 3,500
19/11/2025 4,100 -0.2 (-4.65%) 1,218 4.99 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 400 1.72 0 0 4,300 4,900 3,700
17/11/2025 4,500 0.3 (7.14%) 1,516 6.48 0 0 4,200 4,800 3,600
14/11/2025 4,200 0 (0%) 6,200 26 0 0 4,200 4,800 3,600
13/11/2025 4,000 -0.1 (-2.44%) 12,500 52.17 0 0 4,100 4,700 3,500
12/11/2025 4,100 0 (0%) 2,321 9.53 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
10/11/2025 4,000 -0.1 (-2.44%) 1,400 5.71 0 0 4,100 4,700 3,500
07/11/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/11/2025 4,200 0.1 (2.44%) 2,700 11 0 0 4,100 4,700 3,500
05/11/2025 4,200 0.3 (7.69%) 2,200 8.97 0 0 3,900 4,400 3,400
04/11/2025 4,200 0.1 (2.44%) 2,301 8.92 0 0 4,100 4,700 3,500
03/11/2025 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
31/10/2025 4,200 0 (0%) 2,619 10.66 0 0 4,200 4,800 3,600
30/10/2025 4,200 0 (0%) 10,021 41.59 0 0 4,200 4,800 3,600
29/10/2025 4,200 0.2 (5%) 2,405 10.14 0 0 4,000 4,600 3,400
28/10/2025 4,300 0.1 (2.38%) 5,700 22.96 0 0 4,200 4,800 3,600
27/10/2025 4,200 0 (0%) 400 1.66 0 0 4,200 4,800 3,600
24/10/2025 4,100 0 (0%) 700 2.97 0 0 4,100 4,700 3,500
23/10/2025 4,100 0.1 (2.5%) 6,200 25.48 0 0 4,000 4,600 3,400
22/10/2025 4,000 -0.1 (-2.44%) 3,600 14.44 0 0 4,100 4,700 3,500
21/10/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
20/10/2025 4,100 -0.1 (-2.38%) 14,800 60.78 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 2,812 11.93 0 0 4,200 4,800 3,600
16/10/2025 4,200 -0.1 (-2.33%) 19,821 83.9 0 0 4,300 4,900 3,700
15/10/2025 4,400 0 (0%) 1,301 5.6 0 0 4,400 5,000 3,800
14/10/2025 4,500 0.3 (7.14%) 1,656 7.21 0 0 4,200 4,800 3,600
13/10/2025 4,300 0.1 (2.38%) 12,004 50.21 0 0 4,200 4,800 3,600
10/10/2025 4,400 0.1 (2.33%) 16,513 70.17 0 0 4,300 4,900 3,700
09/10/2025 4,500 -0.1 (-2.17%) 11,100 48.25 0 0 4,600 5,200 4,000
08/10/2025 4,500 0 (0%) 1,900 8.7 0 0 4,500 5,100 3,900
07/10/2025 4,500 0.2 (4.65%) 14,100 63.22 0 0 4,300 4,900 3,700
06/10/2025 4,300 -0.1 (-2.27%) 37,402 161.58 0 0 4,400 5,000 3,800
03/10/2025 4,400 0 (0%) 9,619 42.1 0 0 4,400 5,000 3,800
02/10/2025 4,400 -0.1 (-2.22%) 17,981 78.42 0 0 4,500 5,100 3,900
01/10/2025 4,500 0 (0%) 28,104 126.36 0 0 4,500 5,100 3,900
30/09/2025 4,500 0 (0%) 59,757 266.91 0 0 4,500 5,100 3,900
29/09/2025 4,500 0 (0%) 21,011 95.01 0 0 4,500 5,100 3,900
26/09/2025 4,600 0 (0%) 77,601 347.56 0 0 4,600 5,200 4,000
25/09/2025 4,600 0.2 (4.55%) 78,950 366.14 0 0 4,400 5,000 3,800
24/09/2025 4,500 0.1 (2.27%) 27,555 122.22 0 0 4,400 5,000 3,800
23/09/2025 4,500 0.1 (2.27%) 60,913 267.73 0 0 4,400 5,000 3,800
22/09/2025 4,500 -0.5 (-10%) 138,670 609.94 0 0 5,000 5,700 4,300
19/09/2025 4,800 0.4 (9.09%) 229,592 1,139.85 0 0 4,400 5,000 3,800
18/09/2025 4,400 0.5 (12.82%) 273,984 1,205.34 0 0 3,900 4,400 3,400
17/09/2025 4,200 0 (0%) 64,200 249.59 0 0 4,200 4,800 3,600
16/09/2025 4,200 0 (0%) 1,400 5.88 0 0 4,200 4,800 3,600
15/09/2025 4,200 0.1 (2.44%) 6,000 25.2 0 0 4,100 4,700 3,500
12/09/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 1,000 4.1 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
09/09/2025 4,100 0 (0%) 2,000 8.2 0 0 4,100 4,700 3,500
08/09/2025 4,100 0 (0%) 6,600 27.06 0 0 4,100 4,700 3,500
05/09/2025 4,100 0 (0%) 3,504 14.37 0 0 4,100 4,700 3,500

Dữ liệu lịch sử - BSC

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