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
01/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
31/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
30/03/2026 423,000 0 (0%) 3 1.33 0 0 423,000 486,400 359,600
27/03/2026 423,000 0 (0%) 10 4.23 0 0 423,000 486,400 359,600
26/03/2026 423,000 0 (0%) 1 0.4 0 0 423,000 486,400 359,600
25/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
24/03/2026 423,000 0 (0%) 1 0.42 0 0 423,000 486,400 359,600
23/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
20/03/2026 423,000 0 (0%) 1 0.36 0 0 423,000 486,400 359,600
19/03/2026 423,000 0 (0%) 46 19.61 0 0 423,000 486,400 359,600
18/03/2026 428,000 0 (0%) 17 7.11 0 0 428,000 492,200 363,800
17/03/2026 428,000 0 (0%) 5 2.09 0 0 428,000 492,200 363,800
16/03/2026 428,000 55.8 (14.99%) 121 51.31 0 0 372,200 428,000 316,400
13/03/2026 372,200 -65.3 (-14.93%) 434 163.75 0 0 437,500 503,100 371,900
12/03/2026 437,500 0 (0%) 2 0.87 0 0 437,500 503,100 371,900
11/03/2026 437,500 0 (0%) 1 0.4 0 0 437,500 503,100 371,900
10/03/2026 437,500 0 (0%) 11 4.67 0 0 437,500 503,100 371,900
09/03/2026 437,500 0 (0%) 1 0.38 0 0 437,500 503,100 371,900
06/03/2026 437,500 0 (0%) 16 7 0 0 437,500 503,100 371,900
05/03/2026 437,500 0 (0%) 0 0 0 0 437,500 503,100 371,900
04/03/2026 437,500 0 (0%) 5 2.19 0 0 437,500 503,100 371,900
03/03/2026 437,500 0 (0%) 0 0 0 0 437,500 503,100 371,900
02/03/2026 437,500 57 (14.98%) 156 65.44 0 0 380,500 437,500 323,500
27/02/2026 380,000 -61.5 (-13.93%) 440 167.25 0 0 441,500 507,700 375,300
26/02/2026 441,500 0 (0%) 9 4.03 0 0 441,500 507,700 375,300
25/02/2026 450,000 50.6 (12.67%) 690 301.19 0 0 399,400 459,300 339,500
24/02/2026 399,400 0 (0%) 1 0.4 0 0 399,400 459,300 339,500
23/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
13/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
12/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
11/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
10/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
09/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
06/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
05/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
04/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
03/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
02/02/2026 399,400 0 (0%) 6 2.2 0 0 399,400 459,300 339,500
30/01/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
29/01/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
28/01/2026 400,000 0 (0%) 501 200.1 0 0 400,000 460,000 340,000
27/01/2026 400,000 0 (0%) 4 1.36 0 0 400,000 460,000 340,000
26/01/2026 400,000 0 (0%) 3 1.15 0 0 400,000 460,000 340,000
23/01/2026 400,000 0 (0%) 4 1.8 0 0 400,000 460,000 340,000
22/01/2026 400,000 0 (0%) 300 120 0 0 400,000 460,000 340,000
21/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
20/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
19/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
16/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
15/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
14/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
13/01/2026 400,000 0 (0%) 1 0.36 0 0 400,000 460,000 340,000
12/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
09/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
08/01/2026 400,000 0 (0%) 6 2.1 0 0 400,000 460,000 340,000
07/01/2026 400,000 0 (0%) 300 120 0 0 400,000 460,000 340,000
06/01/2026 400,000 0 (0%) 1 0.37 0 0 400,000 460,000 340,000
05/01/2026 400,000 28 (7.53%) 400 160 0 0 372,000 427,800 316,200
31/12/2025 372,000 -53.5 (-12.57%) 107 40.18 0 0 425,500 489,300 361,700
30/12/2025 425,500 0 (0%) 0 0 0 0 425,500 489,300 361,700
29/12/2025 426,000 46 (12.11%) 200 85.1 0 0 380,000 437,000 323,000
26/12/2025 380,000 -38 (-9.09%) 100 38 0 0 418,000 480,700 355,300
25/12/2025 418,000 0 (0%) 0 0 0 0 418,000 480,700 355,300
24/12/2025 418,000 11.7 (2.88%) 102 42.68 0 0 406,300 467,200 345,400
23/12/2025 406,300 0 (0%) 100 40.63 0 0 406,300 467,200 345,400
22/12/2025 406,300 0 (0%) 0 0 0 0 406,300 467,200 345,400
19/12/2025 413,000 50.8 (14.03%) 600 243.79 0 0 362,200 416,500 307,900
18/12/2025 362,200 0 (0%) 0 0 0 0 362,200 416,500 307,900
17/12/2025 362,200 -55.7 (-13.33%) 101 36.58 0 0 417,900 480,500 355,300
16/12/2025 417,800 18.8 (4.71%) 200 83.58 0 0 399,000 458,800 339,200
15/12/2025 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
12/12/2025 399,000 0 (0%) 1 0.4 0 0 399,000 458,800 339,200
11/12/2025 399,000 0 (0%) 9 3.24 0 0 399,000 458,800 339,200
10/12/2025 399,000 0 (0%) 1 0.42 0 0 399,000 458,800 339,200
09/12/2025 399,000 0 (0%) 1 0.42 0 0 399,000 458,800 339,200
08/12/2025 399,000 36 (9.92%) 501 199.9 0 0 363,000 417,400 308,600
05/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
04/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
03/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
02/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
01/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
28/11/2025 376,000 -11.8 (-3.04%) 204 74 0 0 387,800 445,900 329,700
27/11/2025 387,800 0 (0%) 17 5.61 0 0 387,800 445,900 329,700
26/11/2025 390,000 20 (5.41%) 1,634 631.28 0 0 370,000 425,500 314,500
25/11/2025 370,000 5 (1.37%) 421 154.72 0 0 365,000 419,700 310,300
24/11/2025 365,000 0 (0%) 0 0 0 0 365,000 419,700 310,300
21/11/2025 365,000 15 (4.29%) 113 41.17 0 0 350,000 402,500 297,500
20/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
19/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
18/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
17/11/2025 350,000 8.9 (2.61%) 300 105 0 0 341,100 392,200 290,000
14/11/2025 345,000 6 (1.77%) 1,400 477.6 0 0 339,000 389,800 288,200
13/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
12/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
11/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
10/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
07/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
06/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
05/11/2025 339,000 10 (3.04%) 1,000 339 0 0 329,000 378,300 279,700
04/11/2025 329,000 0 (0%) 1 0.32 0 0 329,000 378,300 279,700
03/11/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
31/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
30/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
29/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
28/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
27/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
24/10/2025 329,000 -1 (-0.3%) 401 131.93 0 0 330,000 379,500 280,500
23/10/2025 330,000 0 (0%) 500 165 0 0 330,000 379,500 280,500
22/10/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500
21/10/2025 330,000 9.1 (2.84%) 700 231 0 0 320,900 369,000 272,800
20/10/2025 320,900 0 (0%) 0 0 0 0 320,900 369,000 272,800
17/10/2025 329,500 0 (0%) 1,800 577.66 0 0 329,500 378,900 280,100
16/10/2025 329,500 0 (0%) 8 2.56 0 0 329,500 378,900 280,100
15/10/2025 329,000 25 (8.22%) 1,100 362.4 0 0 304,000 349,600 258,400
14/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
13/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
10/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
09/10/2025 304,000 -16 (-5%) 300 91.2 0 0 320,000 368,000 272,000
08/10/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
07/10/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
06/10/2025 320,000 15 (4.92%) 200 64 0 0 305,000 350,700 259,300
03/10/2025 305,000 -25 (-7.58%) 100 30.5 0 0 330,000 379,500 280,500
02/10/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500
01/10/2025 330,000 0 (0%) 2 0.66 0 0 330,000 379,500 280,500

Dữ liệu lịch sử - BSC

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