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
05/01/2026 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
30/09/2025 4,000 0.2 (5.26%) 200 0.78 0 0 3,800 4,300 3,300
29/09/2025 3,800 0 (0%) 1,000 3.8 0 0 3,800 4,300 3,300
26/09/2025 3,800 -0.5 (-11.63%) 200 0.76 0 0 4,300 4,900 3,700
25/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/09/2025 4,300 -0.1 (-2.27%) 800 3.44 0 0 4,400 5,000 3,800
16/09/2025 4,400 0.3 (7.32%) 1,758 7.76 0 0 4,100 4,700 3,500
15/09/2025 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
12/09/2025 3,600 -0.5 (-12.2%) 3,800 13.68 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/09/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
04/09/2025 4,100 0 (0%) 1,600 6.56 0 0 4,100 4,700 3,500
03/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/08/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/08/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/08/2025 4,100 0.5 (13.89%) 600 2.46 0 0 3,600 4,100 3,100
26/08/2025 3,600 -0.6 (-14.29%) 500 1.8 0 0 4,200 4,800 3,600
25/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/08/2025 4,400 -0.1 (-2.22%) 200 0.83 0 0 4,500 5,100 3,900
15/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/08/2025 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
07/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/08/2025 4,000 -0.3 (-6.98%) 400 1.6 0 0 4,300 4,900 3,700
04/08/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/08/2025 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
31/07/2025 3,800 -0.4 (-9.52%) 11,100 42.26 0 0 4,200 4,800 3,600
30/07/2025 4,200 -0.7 (-14.29%) 5,500 23.1 0 0 4,900 5,600 4,200
29/07/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
28/07/2025 4,800 0.2 (4.35%) 200 0.97 0 0 4,600 5,200 4,000
25/07/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
24/07/2025 4,600 0.6 (15%) 400 1.82 0 0 4,000 4,600 3,400
23/07/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/07/2025 4,000 0 (0%) 101 0.4 0 0 4,000 4,600 3,400
21/07/2025 4,000 0.1 (2.56%) 101 0.4 0 0 3,900 4,400 3,400
18/07/2025 3,900 -0.3 (-7.14%) 5,800 22.62 0 0 4,200 4,800 3,600
17/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600

Dữ liệu lịch sử - BSC

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