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 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
31/03/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
30/03/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
27/03/2026 4,400 -0.7 (-13.73%) 1,400 6.16 0 0 5,100 5,800 4,400
26/03/2026 5,100 0.1 (2%) 101 0.52 0 0 5,000 5,700 4,300
25/03/2026 5,000 -0.3 (-5.66%) 100 0.5 0 0 5,300 6,000 4,600
24/03/2026 5,300 0.6 (12.77%) 100 0.53 0 0 4,700 5,400 4,000
23/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
18/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/03/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,400 4,000
09/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/03/2026 4,800 0.3 (6.67%) 700 3.29 0 0 4,500 5,100 3,900
03/03/2026 4,500 -0.3 (-6.25%) 102 0.46 0 0 4,800 5,500 4,100
02/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/02/2026 4,800 0 (0%) 214 1.03 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 -0.5 (-9.43%) 100 0.48 0 0 5,300 6,000 4,600
11/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/02/2026 5,200 0.5 (10.64%) 506 2.68 0 0 4,700 5,400 4,000
06/02/2026 4,700 0 (0%) 1 0.01 0 0 4,700 5,400 4,000
05/02/2026 4,700 0.6 (14.63%) 1,948 9.16 0 0 4,100 4,700 3,500
04/02/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
03/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/02/2026 3,600 0.1 (2.86%) 1,900 6.92 0 0 3,500 4,000 3,000
30/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/01/2026 3,900 -0.1 (-2.5%) 5,900 20.56 0 0 4,000 4,600 3,400
28/01/2026 4,000 -0.7 (-14.89%) 300 1.2 0 0 4,700 5,400 4,000
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/01/2026 4,700 0 (0%) 0 0 549,926 2,199.7 4,700 5,400 4,000
14/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/01/2026 4,700 0.5 (11.9%) 200 0.94 0 0 4,200 4,800 3,600
31/12/2025 4,200 0.5 (13.51%) 103 0.43 0 0 3,700 4,200 3,200
30/12/2025 3,700 0 (0%) 7,200 26.64 0 0 3,700 4,200 3,200
29/12/2025 3,700 -0.5 (-11.9%) 600 2.22 0 0 4,200 4,800 3,600
26/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/12/2025 4,200 0.4 (10.53%) 100 0.42 0 0 3,800 4,300 3,300
18/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/12/2025 3,800 -0.5 (-11.63%) 700 2.66 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/12/2025 4,300 -0.2 (-4.44%) 700 3.01 0 0 4,500 5,100 3,900
05/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/12/2025 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
03/12/2025 4,500 0 (0%) 8 0.04 0 0 4,500 5,100 3,900
02/12/2025 4,500 0.3 (7.14%) 100 0.45 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/11/2025 4,200 0.4 (10.53%) 100 0.42 0 0 3,800 4,300 3,300
26/11/2025 3,800 -0.1 (-2.56%) 10,090 38.32 0 0 3,900 4,400 3,400
25/11/2025 3,800 0 (0%) 700 2.71 0 0 3,800 4,300 3,300
24/11/2025 3,800 -0.5 (-11.63%) 810 3.09 0 0 4,300 4,900 3,700
21/11/2025 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
20/11/2025 3,800 -0.5 (-11.63%) 1,000 3.8 0 0 4,300 4,900 3,700
19/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/11/2025 4,300 0 (0%) 101 0.43 0 0 4,300 4,900 3,700
13/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
06/11/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
05/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/11/2025 4,300 -0.1 (-2.27%) 301 1.29 0 0 4,400 5,000 3,800
03/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
31/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
30/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
29/10/2025 4,400 0 (0%) 23 0.09 0 0 4,400 5,000 3,800
28/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/10/2025 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
24/10/2025 3,900 -0.6 (-13.33%) 500 1.95 0 0 4,500 5,100 3,900
23/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/10/2025 4,500 0.3 (7.14%) 100 0.45 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/10/2025 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
17/10/2025 3,700 -0.5 (-11.9%) 300 1.1 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/10/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
08/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/10/2025 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
02/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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