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 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/03/2026 3,200 0 (0%) 1,102 3.41 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/03/2026 3,200 -0.1 (-3.03%) 1,400 4.41 0 0 3,300 3,700 2,900
26/03/2026 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
25/03/2026 3,200 0 (0%) 6,300 19.81 0 0 3,200 3,600 2,800
24/03/2026 3,200 -0.2 (-5.88%) 500 1.6 0 0 3,400 3,900 2,900
23/03/2026 3,400 0.2 (6.25%) 202 0.69 0 0 3,200 3,600 2,800
20/03/2026 3,100 0.1 (3.33%) 1,000 3.19 0 0 3,000 3,400 2,600
19/03/2026 2,900 -0.1 (-3.33%) 1,400 4.15 0 0 3,000 3,400 2,600
18/03/2026 3,000 0 (0%) 1,001 3. 0 0 3,000 3,400 2,600
17/03/2026 3,100 0 (0%) 1,200 3.62 0 0 3,100 3,500 2,700
16/03/2026 3,000 0.2 (7.14%) 1,804 5.61 0 0 2,800 3,200 2,400
13/03/2026 3,000 0.2 (7.14%) 4,200 11.88 0 0 2,800 3,200 2,400
12/03/2026 2,800 -0.1 (-3.45%) 7,900 22.27 0 0 2,900 3,300 2,500
11/03/2026 2,800 -0.2 (-6.67%) 2,600 7.48 0 0 3,000 3,400 2,600
10/03/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
09/03/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
06/03/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 2,403 7.21 0 0 3,000 3,400 2,600
03/03/2026 3,000 -0.2 (-6.25%) 3,600 10.84 0 0 3,200 3,600 2,800
02/03/2026 3,400 0.2 (6.25%) 300 0.96 0 0 3,200 3,600 2,800
27/02/2026 3,200 0 (0%) 3 0.01 0 0 3,200 3,600 2,800
26/02/2026 3,200 0.1 (3.23%) 701 2.21 0 0 3,100 3,500 2,700
25/02/2026 3,100 0 (0%) 1,400 4.34 0 0 3,100 3,500 2,700
24/02/2026 3,000 -0.2 (-6.25%) 800 2.46 0 0 3,200 3,600 2,800
23/02/2026 3,200 0 (0%) 300 0.96 0 0 3,200 3,600 2,800
13/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/02/2026 3,200 0 (0%) 400 1.28 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/02/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
04/02/2026 3,100 -0.3 (-8.82%) 1,802 5.63 0 0 3,400 3,900 2,900
03/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 17 0.05 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 5 0.02 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 13 0.04 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
16/01/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
15/01/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
14/01/2026 3,100 0 (0%) 6,601 20.1 0 0 3,100 3,500 2,700
13/01/2026 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
12/01/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
09/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/01/2026 3,100 0 (0%) 2,300 7.14 0 0 3,100 3,500 2,700
07/01/2026 3,100 -0.1 (-3.13%) 2,600 8.06 0 0 3,200 3,600 2,800
06/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
05/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/12/2025 3,000 -0.4 (-11.76%) 1,700 5.36 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
24/12/2025 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/12/2025 3,000 -0.2 (-6.25%) 400 1.2 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 0.1 (3.23%) 5,102 16.34 0 0 3,100 3,500 2,700
12/12/2025 3,100 -0.1 (-3.13%) 10,000 31 0 0 3,200 3,600 2,800
11/12/2025 3,200 0 (0%) 1,092 3.44 0 0 3,200 3,600 2,800
10/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/12/2025 3,200 0 (0%) 10 0.03 0 0 3,200 3,600 2,800
08/12/2025 3,200 0 (0%) 400 1.28 0 0 3,200 3,600 2,800
05/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/12/2025 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 2 0.01 0 0 3,200 3,600 2,800
02/12/2025 3,200 0.1 (3.23%) 300 0.96 0 0 3,100 3,500 2,700
01/12/2025 3,100 -0.2 (-6.06%) 800 2.48 0 0 3,300 3,700 2,900
28/11/2025 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
27/11/2025 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
26/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
25/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/11/2025 3,600 0.4 (12.5%) 1,100 3.8 0 0 3,200 3,600 2,800
21/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/11/2025 3,200 -0.2 (-5.88%) 610 1.95 0 0 3,400 3,900 2,900
14/11/2025 3,300 0.2 (6.45%) 239 0.8 0 0 3,100 3,500 2,700
13/11/2025 3,100 -0.2 (-6.06%) 550 1.71 0 0 3,300 3,700 2,900
12/11/2025 3,300 0.2 (6.45%) 130 0.43 0 0 3,100 3,500 2,700
11/11/2025 3,100 -0.2 (-6.06%) 500 1.57 0 0 3,300 3,700 2,900
10/11/2025 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
07/11/2025 3,100 -0.1 (-3.13%) 2,074 6.42 0 0 3,200 3,600 2,800
06/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
05/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
03/11/2025 3,100 -0.2 (-6.06%) 9,301 29.83 0 0 3,300 3,700 2,900
31/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 2 0.01 0 0 3,300 3,700 2,900
28/10/2025 3,300 0.1 (3.13%) 200 0.65 0 0 3,200 3,600 2,800
27/10/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
24/10/2025 3,100 -0.1 (-3.13%) 7,400 23.03 0 0 3,200 3,600 2,800
23/10/2025 3,300 0 (0%) 803 2.58 0 0 3,300 3,700 2,900
22/10/2025 3,300 0.2 (6.45%) 3,100 10.1 0 0 3,100 3,500 2,700
21/10/2025 3,300 0.2 (6.45%) 1,400 4.28 0 0 3,100 3,500 2,700
20/10/2025 3,100 -0.2 (-6.06%) 3,500 11.02 0 0 3,300 3,700 2,900
17/10/2025 3,300 0 (0%) 200 0.66 0 0 3,300 3,700 2,900
16/10/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
15/10/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
14/10/2025 3,300 0.1 (3.13%) 113 0.37 0 0 3,200 3,600 2,800
13/10/2025 3,200 -0.1 (-3.03%) 1,400 4.49 0 0 3,300 3,700 2,900
10/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/10/2025 3,300 0.1 (3.13%) 101 0.33 0 0 3,200 3,600 2,800
08/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/10/2025 3,400 0.2 (6.25%) 901 2.92 0 0 3,200 3,600 2,800
06/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/10/2025 3,100 -0.2 (-6.06%) 1,000 3.17 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 200 0.66 0 0 3,300 3,700 2,900

Dữ liệu lịch sử - BSC

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