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
30/03/2026 4,000 0 (0%) 19,600 78.18 0 0 4,000 4,600 3,400
27/03/2026 4,100 0.1 (2.5%) 34,794 140.05 0 0 4,000 4,600 3,400
26/03/2026 4,100 0.1 (2.5%) 12,206 49.31 0 0 4,000 4,600 3,400
25/03/2026 4,100 0.1 (2.5%) 13,700 55.08 0 0 4,000 4,600 3,400
24/03/2026 4,000 0.1 (2.56%) 17,300 69.09 0 0 3,900 4,400 3,400
23/03/2026 4,000 0 (0%) 33,603 131.53 0 0 4,000 4,600 3,400
20/03/2026 4,000 0.1 (2.56%) 28,005 112.04 0 0 3,900 4,400 3,400
19/03/2026 4,000 -0.1 (-2.44%) 85,500 337.5 0 0 4,100 4,700 3,500
18/03/2026 4,100 0 (0%) 35,704 147.49 0 0 4,100 4,700 3,500
17/03/2026 4,200 0.1 (2.44%) 14,300 58.38 0 0 4,100 4,700 3,500
16/03/2026 4,100 0.1 (2.5%) 25,700 104.14 0 0 4,000 4,600 3,400
13/03/2026 4,000 0 (0%) 37,707 152.32 0 0 4,000 4,600 3,400
12/03/2026 4,100 0.1 (2.5%) 23,300 93.11 0 0 4,000 4,600 3,400
11/03/2026 4,100 0.3 (7.89%) 67,318 269.57 0 0 3,800 4,300 3,300
10/03/2026 3,900 0.1 (2.63%) 154,100 588.35 0 0 3,800 4,300 3,300
09/03/2026 3,800 -0.4 (-9.52%) 252,711 968.52 0 0 4,200 4,800 3,600
06/03/2026 4,200 0 (0%) 49,300 206.94 0 0 4,200 4,800 3,600
05/03/2026 4,300 0 (0%) 129,300 548.88 0 0 4,300 4,900 3,700
04/03/2026 4,400 0 (0%) 73,000 314.81 0 0 4,400 5,000 3,800
03/03/2026 4,400 0.1 (2.33%) 26,706 116.27 0 0 4,300 4,900 3,700
02/03/2026 4,400 0 (0%) 147,010 632.95 0 0 4,400 5,000 3,800
27/02/2026 4,400 0 (0%) 98,601 433.84 0 0 4,400 5,000 3,800
26/02/2026 4,400 0 (0%) 24,414 107.47 0 0 4,400 5,000 3,800
25/02/2026 4,400 0 (0%) 52,618 232.57 0 0 4,400 5,000 3,800
24/02/2026 4,500 0.1 (2.27%) 81,903 360.68 0 0 4,400 5,000 3,800
23/02/2026 4,500 0.2 (4.65%) 47,801 211.64 0 0 4,300 4,900 3,700
13/02/2026 4,500 0.1 (2.27%) 86,202 374.8 0 0 4,400 5,000 3,800
12/02/2026 4,400 -0.1 (-2.22%) 143,501 635.48 0 0 4,500 5,100 3,900
11/02/2026 4,600 0.2 (4.55%) 77,200 346.05 0 0 4,400 5,000 3,800
10/02/2026 4,500 0 (0%) 90,301 398.21 0 0 4,500 5,100 3,900
09/02/2026 4,500 0 (0%) 50,810 228.71 0 0 4,500 5,100 3,900
06/02/2026 4,500 0 (0%) 168,600 752.42 0 0 4,500 5,100 3,900
05/02/2026 4,400 0 (0%) 86,827 389.37 0 0 4,400 5,000 3,800
04/02/2026 4,500 0 (0%) 186,633 827.91 0 0 4,500 5,100 3,900
03/02/2026 4,500 0 (0%) 58,400 262.56 0 0 4,500 5,100 3,900
02/02/2026 4,500 -0.1 (-2.17%) 66,636 300.23 0 0 4,600 5,200 4,000
30/01/2026 4,500 0 (0%) 32,900 150.32 0 0 4,500 5,100 3,900
29/01/2026 4,600 0.1 (2.22%) 41,300 186.35 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 97,200 440.4 0 0 4,500 5,100 3,900
27/01/2026 4,500 -0.1 (-2.17%) 178,800 806.87 0 0 4,600 5,200 4,000
26/01/2026 4,600 -0.1 (-2.13%) 158,464 730.99 0 0 4,700 5,400 4,000
23/01/2026 4,800 0.1 (2.13%) 71,910 337.66 0 0 4,700 5,400 4,000
22/01/2026 4,800 0.1 (2.13%) 170,831 802.99 0 0 4,700 5,400 4,000
21/01/2026 4,700 -0.1 (-2.08%) 43,644 205.32 0 0 4,800 5,500 4,100
20/01/2026 4,800 0 (0%) 66,910 321.57 0 0 4,800 5,500 4,100
19/01/2026 4,900 0.1 (2.08%) 32,771 158.83 0 0 4,800 5,500 4,100
16/01/2026 4,800 -0.1 (-2.04%) 127,029 610.18 0 0 4,900 5,600 4,200
15/01/2026 4,800 0 (0%) 203,400 988.02 0 0 4,800 5,500 4,100
14/01/2026 4,800 -0.2 (-4%) 190,416 905.69 0 0 5,000 5,700 4,300
13/01/2026 4,900 0.1 (2.08%) 601,500 2,980.6 0 0 4,800 5,500 4,100
12/01/2026 4,800 -0.1 (-2.04%) 197,605 938.75 0 0 4,900 5,600 4,200
09/01/2026 4,800 -0.3 (-5.88%) 528,612 2,565.65 0 0 5,100 5,800 4,400
08/01/2026 5,000 -0.1 (-1.96%) 512,439 2,613.18 0 0 5,100 5,800 4,400
07/01/2026 5,100 0 (0%) 506,301 2,577.29 0 0 5,100 5,800 4,400
06/01/2026 5,000 0.1 (2.04%) 1,164,822 5,946.53 0 0 4,900 5,600 4,200
05/01/2026 4,900 -0.1 (-2%) 41,300 200.77 0 0 5,000 5,700 4,300
31/12/2025 5,000 0.1 (2.04%) 68,511 340.17 0 0 4,900 5,600 4,200
30/12/2025 4,900 0.1 (2.08%) 125,504 611.73 0 0 4,800 5,500 4,100
29/12/2025 4,900 0.3 (6.52%) 205,985 984.39 0 0 4,600 5,200 4,000
26/12/2025 4,600 -0.1 (-2.13%) 84,021 388.22 0 0 4,700 5,400 4,000
25/12/2025 4,600 -0.6 (-11.54%) 293,801 1,390.95 0 0 5,200 5,900 4,500
24/12/2025 5,000 -0.1 (-1.96%) 386,501 1,994.65 0 0 5,100 5,800 4,400
23/12/2025 5,100 0.6 (13.33%) 1,462,060 7,423.42 0 0 4,500 5,100 3,900
22/12/2025 4,500 0 (0%) 16,112 73.14 0 0 4,500 5,100 3,900
19/12/2025 4,400 -0.1 (-2.22%) 61,100 274.31 0 0 4,500 5,100 3,900
18/12/2025 4,600 0 (0%) 23,200 104.5 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 36,712 169.86 0 0 4,600 5,200 4,000
16/12/2025 4,700 0.2 (4.44%) 95,700 435.46 0 0 4,500 5,100 3,900
15/12/2025 4,600 0.1 (2.22%) 27,700 124.63 0 0 4,500 5,100 3,900
12/12/2025 4,500 -0.1 (-2.17%) 69,904 314.31 0 0 4,600 5,200 4,000
11/12/2025 4,500 -0.1 (-2.17%) 167,800 764.4 0 0 4,600 5,200 4,000
10/12/2025 4,600 0 (0%) 130,933 604.66 0 0 4,600 5,200 4,000
09/12/2025 4,600 -0.2 (-4.17%) 223,202 1,030.15 0 0 4,800 5,500 4,100
08/12/2025 4,800 -0.2 (-4%) 104,500 498.75 0 0 5,000 5,700 4,300
05/12/2025 4,900 0.2 (4.26%) 831,261 4,145.67 0 0 4,700 5,400 4,000
04/12/2025 4,800 0.6 (14.29%) 955,952 4,455.39 0 0 4,200 4,800 3,600
03/12/2025 4,200 0 (0%) 74,200 315.2 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 177,500 750.74 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 79,500 337.19 0 0 4,200 4,800 3,600
28/11/2025 4,300 0 (0%) 53,403 226.44 0 0 4,300 4,900 3,700
27/11/2025 4,300 0 (0%) 58,000 249.79 0 0 4,300 4,900 3,700
26/11/2025 4,400 0.3 (7.32%) 119,200 513.28 0 0 4,100 4,700 3,500
25/11/2025 4,200 -0.3 (-6.67%) 310,400 1,265.8 0 0 4,500 5,100 3,900
24/11/2025 4,500 0 (0%) 24,604 110.72 0 0 4,500 5,100 3,900
21/11/2025 4,600 0.1 (2.22%) 59,500 267.26 0 0 4,500 5,100 3,900
20/11/2025 4,600 0.1 (2.22%) 69,900 314.95 0 0 4,500 5,100 3,900
19/11/2025 4,600 0 (0%) 92,200 415.52 0 0 4,600 5,200 4,000
18/11/2025 4,600 0.1 (2.22%) 25,606 117.52 0 0 4,500 5,100 3,900
17/11/2025 4,600 0.1 (2.22%) 92,912 419.65 0 0 4,500 5,100 3,900
14/11/2025 4,500 -0.1 (-2.17%) 111,900 505.27 0 0 4,600 5,200 4,000
13/11/2025 4,600 0 (0%) 41,101 189.3 0 0 4,600 5,200 4,000
12/11/2025 4,700 0.2 (4.44%) 41,023 188.59 0 0 4,500 5,100 3,900
11/11/2025 4,600 0 (0%) 147,420 668.15 0 0 4,600 5,200 4,000
10/11/2025 4,600 -0.1 (-2.13%) 68,600 313.46 0 0 4,700 5,400 4,000
07/11/2025 4,600 -0.1 (-2.13%) 46,000 214.02 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 64,600 301.12 0 0 4,700 5,400 4,000
05/11/2025 4,600 -0.1 (-2.13%) 30,600 142.9 0 0 4,700 5,400 4,000
04/11/2025 4,700 0 (0%) 91,901 427.38 0 0 4,700 5,400 4,000
03/11/2025 4,700 -0.1 (-2.08%) 26,069 122.85 0 0 4,800 5,500 4,100
31/10/2025 4,800 0.1 (2.13%) 79,700 381.98 0 0 4,700 5,400 4,000
30/10/2025 4,800 0.1 (2.13%) 81,410 384.97 0 0 4,700 5,400 4,000
29/10/2025 4,800 0.1 (2.13%) 58,704 278.5 0 0 4,700 5,400 4,000
28/10/2025 4,700 0 (0%) 46,500 217.57 0 0 4,700 5,400 4,000
27/10/2025 4,700 0 (0%) 22,819 107.55 0 0 4,700 5,400 4,000
24/10/2025 4,700 -0.1 (-2.08%) 104,552 492.36 0 0 4,800 5,500 4,100
23/10/2025 4,800 -0.2 (-4%) 64,600 309.78 0 0 5,000 5,700 4,300
22/10/2025 4,900 0.3 (6.52%) 1,358,933 6,839.96 0 0 4,600 5,200 4,000
21/10/2025 4,700 0 (0%) 261,218 1,193.79 0 0 4,700 5,400 4,000
20/10/2025 4,500 -0.3 (-6.25%) 253,400 1,187.87 0 0 4,800 5,500 4,100
17/10/2025 4,700 -0.2 (-4.08%) 194,510 933.41 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 109,000 533.95 0 0 4,900 5,600 4,200
15/10/2025 5,000 0 (0%) 207,900 1,022.42 0 0 5,000 5,700 4,300
14/10/2025 5,000 0.1 (2.04%) 104,800 519.11 0 0 4,900 5,600 4,200
13/10/2025 4,900 -0.1 (-2%) 167,801 824.33 0 0 5,000 5,700 4,300
10/10/2025 5,000 -0.1 (-1.96%) 426,702 2,133.74 0 0 5,100 5,800 4,400
09/10/2025 5,100 -0.1 (-1.92%) 101,900 515.65 825,700 4,211.07 5,200 5,900 4,500
08/10/2025 5,100 -0.2 (-3.77%) 721,900 3,728.17 0 0 5,300 6,000 4,600
07/10/2025 5,300 0.3 (6%) 1,342,300 7,127.05 0 0 5,000 5,700 4,300
06/10/2025 5,100 0.1 (2%) 72,500 364.71 0 0 5,000 5,700 4,300
03/10/2025 5,100 0.1 (2%) 253,500 1,267.53 0 0 5,000 5,700 4,300
02/10/2025 5,100 0 (0%) 53,700 268.53 0 0 5,100 5,800 4,400
01/10/2025 5,100 0.1 (2%) 7,910 40.14 0 0 5,000 5,700 4,300
30/09/2025 5,000 -0.1 (-1.96%) 126,300 632.1 0 0 5,100 5,800 4,400

Dữ liệu lịch sử - BSC

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