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
07/04/2026 2,400 -0.4 (-14.29%) 6,200 14.88 0 0 2,800 3,200 2,400
06/04/2026 2,800 0.3 (12%) 63,053 176.41 0 0 2,500 2,800 2,200
03/04/2026 2,500 0.3 (13.64%) 18,800 46.69 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 3 0.01 0 0 2,200 2,500 1,900
01/04/2026 2,300 0.1 (4.55%) 200 0.44 0 0 2,200 2,500 1,900
31/03/2026 2,100 -0.1 (-4.55%) 22,100 48.57 0 0 2,200 2,500 1,900
30/03/2026 2,300 0.1 (4.55%) 6,800 15.03 0 0 2,200 2,500 1,900
27/03/2026 2,200 0 (0%) 2,000 4.4 0 0 2,200 2,500 1,900
26/03/2026 2,200 -0.1 (-4.35%) 2,300 5.07 0 0 2,300 2,600 2,000
25/03/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
24/03/2026 2,300 0.1 (4.55%) 690 1.58 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 7,100 15.63 0 0 2,200 2,500 1,900
20/03/2026 2,200 -0.1 (-4.35%) 3,200 7.05 0 0 2,300 2,600 2,000
19/03/2026 2,300 0.1 (4.55%) 12,400 28.52 0 0 2,200 2,500 1,900
18/03/2026 2,300 0 (0%) 25,200 55.76 0 0 2,300 2,600 2,000
17/03/2026 2,200 -0.1 (-4.35%) 7,400 16.72 0 0 2,300 2,600 2,000
16/03/2026 2,300 -0.1 (-4.17%) 12,600 29.11 0 0 2,400 2,700 2,100
13/03/2026 2,300 -0.4 (-14.81%) 5,600 13.54 0 0 2,700 3,100 2,300
12/03/2026 2,500 0 (0%) 24,200 64.18 0 0 2,500 2,800 2,200
11/03/2026 2,500 0.3 (13.64%) 27,234 68.08 0 0 2,200 2,500 1,900
10/03/2026 2,300 0 (0%) 401 0.89 0 0 2,300 2,600 2,000
09/03/2026 2,300 0 (0%) 33,900 77.97 0 0 2,300 2,600 2,000
06/03/2026 2,400 0 (0%) 3,200 7.38 0 0 2,400 2,700 2,100
05/03/2026 2,400 0.1 (4.35%) 12,400 29.77 0 0 2,300 2,600 2,000
04/03/2026 2,400 0 (0%) 15,100 34.75 0 0 2,400 2,700 2,100
03/03/2026 2,400 0 (0%) 25,000 59.1 0 0 2,400 2,700 2,100
02/03/2026 2,400 -0.3 (-11.11%) 24,865 59.95 0 0 2,700 3,100 2,300
27/02/2026 2,800 0.1 (3.7%) 11,700 32.14 0 0 2,700 3,100 2,300
26/02/2026 2,700 0.3 (12.5%) 53,100 143.17 0 0 2,400 2,700 2,100
25/02/2026 2,400 0 (0%) 405 0.97 0 0 2,400 2,700 2,100
24/02/2026 2,400 -0.3 (-11.11%) 6,000 14.65 0 0 2,700 3,100 2,300
23/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/02/2026 2,500 0.1 (4.17%) 12,700 34.14 0 0 2,400 2,700 2,100
12/02/2026 2,400 -0.1 (-4%) 200 0.48 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
10/02/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
06/02/2026 2,400 0 (0%) 400 0.96 0 0 2,400 2,700 2,100
05/02/2026 2,400 0 (0%) 6,000 14.4 0 0 2,400 2,700 2,100
04/02/2026 2,400 0 (0%) 500 1.2 0 0 2,400 2,700 2,100
03/02/2026 2,400 0 (0%) 7,400 17.76 0 0 2,400 2,700 2,100
02/02/2026 2,400 0 (0%) 5,600 13.44 0 0 2,400 2,700 2,100
30/01/2026 2,500 0.1 (4.17%) 800 1.93 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 3,505 8.41 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 173 0.42 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 31,800 76.32 0 0 2,400 2,700 2,100
26/01/2026 2,500 0.1 (4.17%) 3,000 7.23 0 0 2,400 2,700 2,100
23/01/2026 2,400 0 (0%) 5,000 12 0 0 2,400 2,700 2,100
22/01/2026 2,400 0 (0%) 9,642 23.14 0 0 2,400 2,700 2,100
21/01/2026 2,400 -0.1 (-4%) 5,900 14.16 0 0 2,500 2,800 2,200
20/01/2026 2,500 0.1 (4.17%) 20,400 50.97 0 0 2,400 2,700 2,100
19/01/2026 2,500 0 (0%) 20,780 50.02 0 0 2,500 2,800 2,200
16/01/2026 2,500 -0.3 (-10.71%) 24,600 61.39 0 0 2,800 3,200 2,400
15/01/2026 2,700 -0.1 (-3.57%) 34,500 96.16 0 0 2,800 3,200 2,400
14/01/2026 2,800 0.3 (12%) 108,578 304.02 0 0 2,500 2,800 2,200
13/01/2026 2,500 -0.1 (-3.85%) 300 0.76 0 0 2,600 2,900 2,300
12/01/2026 2,600 0.1 (4%) 27,801 72.27 0 0 2,500 2,800 2,200
09/01/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 10 0.03 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 1,101 2.76 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 16 0.04 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 20,003 50.01 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 6 0.02 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 101 0.25 0 0 2,500 2,800 2,200
26/12/2025 2,500 0 (0%) 25 0.06 0 0 2,500 2,800 2,200
25/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/12/2025 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
19/12/2025 2,500 0 (0%) 5,000 12.5 0 0 2,500 2,800 2,200
18/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/12/2025 2,500 0 (0%) 3,000 7.5 0 0 2,500 2,800 2,200
16/12/2025 2,500 0 (0%) 2,000 5 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/12/2025 2,500 0 (0%) 300 0.75 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 500 1.25 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 103 0.26 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0.1 (4.17%) 1,001 2.5 0 0 2,400 2,700 2,100
05/12/2025 2,400 -0.1 (-4%) 1,005 2.41 0 0 2,500 2,800 2,200
04/12/2025 2,500 0 (0%) 700 1.76 0 0 2,500 2,800 2,200
03/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/12/2025 2,500 0 (0%) 1,300 3.25 0 0 2,500 2,800 2,200
01/12/2025 2,500 0 (0%) 29 0.06 0 0 2,500 2,800 2,200
28/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/11/2025 2,500 0 (0%) 1,001 2.5 0 0 2,500 2,800 2,200
21/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/11/2025 2,500 0 (0%) 42 0.11 0 0 2,500 2,800 2,200
18/11/2025 2,500 0 (0%) 800 2 0 0 2,500 2,800 2,200
17/11/2025 2,500 0 (0%) 200 0.5 0 0 2,500 2,800 2,200
14/11/2025 2,500 -0.1 (-3.85%) 1,731 4.37 0 0 2,600 2,900 2,300
13/11/2025 2,600 0 (0%) 500 1.3 0 0 2,600 2,900 2,300
12/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/11/2025 2,600 0.1 (4%) 2,100 5.46 0 0 2,500 2,800 2,200
10/11/2025 2,500 -0.1 (-3.85%) 1,400 3.5 0 0 2,600 2,900 2,300
07/11/2025 2,600 0.1 (4%) 100 0.26 0 0 2,500 2,800 2,200
06/11/2025 2,500 0 (0%) 2,829 7.07 0 0 2,500 2,800 2,200
05/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/11/2025 2,500 0 (0%) 1,044 2.61 0 0 2,500 2,800 2,200
31/10/2025 2,500 0 (0%) 200 0.5 0 0 2,500 2,800 2,200
30/10/2025 2,500 0.1 (4.17%) 3,200 8 0 0 2,400 2,700 2,100
29/10/2025 2,400 -0.1 (-4%) 600 1.44 0 0 2,500 2,800 2,200
28/10/2025 2,500 0 (0%) 4,400 11 0 0 2,500 2,800 2,200
27/10/2025 2,600 0.2 (8.33%) 6,718 16.84 0 0 2,400 2,700 2,100
24/10/2025 2,400 0 (0%) 300 0.72 0 0 2,400 2,700 2,100
23/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/10/2025 2,400 0 (0%) 14,018 33.65 0 0 2,400 2,700 2,100
21/10/2025 2,400 0 (0%) 2,700 6.5 0 0 2,400 2,700 2,100
20/10/2025 2,500 0 (0%) 500 1.21 0 0 2,500 2,800 2,200
17/10/2025 2,400 0 (0%) 200 0.49 0 0 2,400 2,700 2,100
16/10/2025 2,400 0 (0%) 2,000 4.81 0 0 2,400 2,700 2,100
15/10/2025 2,400 0 (0%) 12,600 30.24 0 0 2,400 2,700 2,100
14/10/2025 2,400 0 (0%) 31,900 76.49 0 0 2,400 2,700 2,100
13/10/2025 2,400 0 (0%) 400 0.97 0 0 2,400 2,700 2,100
10/10/2025 2,500 -0.1 (-3.85%) 40,905 99.84 0 0 2,600 2,900 2,300
09/10/2025 2,700 0.1 (3.85%) 7,670 20.01 0 0 2,600 2,900 2,300
08/10/2025 2,600 -0.4 (-13.33%) 17,125 45.14 0 0 3,000 3,400 2,600
07/10/2025 3,000 -0.5 (-14.29%) 40,700 122.1 0 0 3,500 4,000 3,000

Dữ liệu lịch sử - BSC

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