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
10/04/2026 3,800 0.2 (5.56%) 700 2.66 0 0 3,600 4,100 3,100
09/04/2026 4,000 0 (0%) 43,500 157.36 0 0 4,000 4,600 3,400
08/04/2026 4,000 0 (0%) 106 0.42 0 0 4,000 4,600 3,400
07/04/2026 4,100 0.1 (2.5%) 7,001 28.33 0 0 4,000 4,600 3,400
06/04/2026 4,000 0 (0%) 17 0.07 0 0 4,000 4,600 3,400
03/04/2026 3,900 -0.1 (-2.5%) 3,501 13.89 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
01/04/2026 4,000 0.4 (11.11%) 105 0.42 0 0 3,600 4,100 3,100
31/03/2026 3,700 0.1 (2.78%) 24,811 89.47 0 0 3,600 4,100 3,100
30/03/2026 3,600 0.1 (2.86%) 1,001 3.62 0 0 3,500 4,000 3,000
27/03/2026 3,900 0 (0%) 9,625 33.84 0 0 3,900 4,400 3,400
26/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/03/2026 3,900 0 (0%) 79 0.27 0 0 3,900 4,400 3,400
24/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/03/2026 3,900 0.3 (8.33%) 206 0.79 0 0 3,600 4,100 3,100
19/03/2026 3,600 -0.2 (-5.26%) 4,300 15.28 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/03/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
16/03/2026 3,800 0.1 (2.7%) 110 0.42 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 300 1.11 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/03/2026 3,700 0.2 (5.71%) 200 0.74 0 0 3,500 4,000 3,000
10/03/2026 3,600 0.3 (9.09%) 1,382 4.77 0 0 3,300 3,700 2,900
09/03/2026 3,400 -0.3 (-8.11%) 7,400 24.69 0 0 3,700 4,200 3,200
06/03/2026 3,800 0 (0%) 900 3.3 0 0 3,800 4,300 3,300
05/03/2026 3,700 0 (0%) 703 2.65 0 0 3,700 4,200 3,200
04/03/2026 3,600 -0.2 (-5.26%) 1,701 6.21 0 0 3,800 4,300 3,300
03/03/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
02/03/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
27/02/2026 3,800 -0.1 (-2.56%) 1,501 5.65 0 0 3,900 4,400 3,400
26/02/2026 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
25/02/2026 3,800 0 (0%) 5,308 20.48 0 0 3,800 4,300 3,300
24/02/2026 3,800 -0.1 (-2.56%) 3,400 12.92 0 0 3,900 4,400 3,400
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/02/2026 3,900 0.2 (5.41%) 1,603 6.19 0 0 3,700 4,200 3,200
12/02/2026 3,800 0 (0%) 1,400 5.13 0 0 3,800 4,300 3,300
11/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/02/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
09/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/02/2026 3,900 0 (0%) 20 0.08 0 0 3,900 4,400 3,400
05/02/2026 3,800 -0.1 (-2.56%) 700 2.71 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
03/02/2026 3,900 0.1 (2.63%) 700 2.71 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 7,602 28.53 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.1 (2.7%) 1,600 6.08 0 0 3,700 4,200 3,200
29/01/2026 3,800 -0.1 (-2.56%) 3,214 11.97 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/01/2026 3,900 0.1 (2.63%) 500 1.95 0 0 3,800 4,300 3,300
26/01/2026 3,600 -0.2 (-5.26%) 15,000 57.13 0 0 3,800 4,300 3,300
23/01/2026 3,700 -0.2 (-5.13%) 7,800 29.35 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/01/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
20/01/2026 3,900 0.1 (2.63%) 1,610 6.08 0 0 3,800 4,300 3,300
19/01/2026 3,900 0.1 (2.63%) 7,700 29.51 0 0 3,800 4,300 3,300
16/01/2026 3,800 -0.1 (-2.56%) 26,607 101.35 0 0 3,900 4,400 3,400
15/01/2026 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
14/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/01/2026 3,900 0 (0%) 2,700 10.43 0 0 3,900 4,400 3,400
12/01/2026 3,900 -0.1 (-2.5%) 1,100 4.29 0 0 4,000 4,600 3,400
09/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/01/2026 4,000 0 (0%) 3,000 11.9 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 2,000 8 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
05/01/2026 3,900 0 (0%) 4,826 19.13 0 0 3,900 4,400 3,400
31/12/2025 3,900 0 (0%) 600 2.35 0 0 3,900 4,400 3,400
30/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/12/2025 3,900 0 (0%) 3,500 13.7 0 0 3,900 4,400 3,400
26/12/2025 3,900 0 (0%) 1,601 6.24 0 0 3,900 4,400 3,400
25/12/2025 3,900 -0.1 (-2.5%) 1,000 3.9 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 1,100 4.4 0 0 4,000 4,600 3,400
23/12/2025 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
22/12/2025 3,800 -0.1 (-2.56%) 800 3.08 0 0 3,900 4,400 3,400
19/12/2025 3,900 0 (0%) 2,202 8.61 0 0 3,900 4,400 3,400
18/12/2025 3,900 -0.1 (-2.5%) 4,000 15.68 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/12/2025 4,000 0.1 (2.56%) 900 3.59 0 0 3,900 4,400 3,400
15/12/2025 3,900 0 (0%) 4,101 15.86 0 0 3,900 4,400 3,400
12/12/2025 3,900 -0.1 (-2.5%) 5,102 19.94 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 25,500 102 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 502 2.01 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 5,800 23.23 0 0 4,000 4,600 3,400
05/12/2025 4,000 -0.1 (-2.44%) 2,700 10.83 0 0 4,100 4,700 3,500
04/12/2025 4,100 0 (0%) 4,400 18.04 0 0 4,100 4,700 3,500
03/12/2025 4,100 0 (0%) 8,300 33.73 0 0 4,100 4,700 3,500
02/12/2025 4,100 0.1 (2.5%) 400 1.62 0 0 4,000 4,600 3,400
01/12/2025 4,000 0 (0%) 15,100 60.4 0 0 4,000 4,600 3,400
28/11/2025 4,000 0.1 (2.56%) 4,400 17.61 0 0 3,900 4,400 3,400
27/11/2025 3,900 -0.1 (-2.5%) 11,600 45.24 0 0 4,000 4,600 3,400
26/11/2025 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
25/11/2025 3,900 -0.1 (-2.5%) 14,800 57.72 0 0 4,000 4,600 3,400
24/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/11/2025 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
20/11/2025 3,900 -0.3 (-7.14%) 9,400 36.96 0 0 4,200 4,800 3,600
19/11/2025 4,000 0 (0%) 200 0.83 0 0 4,000 4,600 3,400
18/11/2025 4,000 0.1 (2.56%) 505 2.02 0 0 3,900 4,400 3,400
17/11/2025 3,900 -0.1 (-2.5%) 6,300 24.62 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 2,100 8.41 0 0 4,000 4,600 3,400
13/11/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
12/11/2025 4,000 0 (0%) 4,200 16.82 0 0 4,000 4,600 3,400
11/11/2025 4,000 0.1 (2.56%) 654 2.6 0 0 3,900 4,400 3,400
10/11/2025 4,000 0 (0%) 4,800 18.95 0 0 4,000 4,600 3,400
07/11/2025 4,100 0.1 (2.5%) 3,700 14.62 0 0 4,000 4,600 3,400
06/11/2025 4,000 -0.1 (-2.44%) 7,600 30.4 0 0 4,100 4,700 3,500
05/11/2025 4,100 0 (0%) 1,700 6.94 0 0 4,100 4,700 3,500
04/11/2025 4,100 -0.1 (-2.38%) 5,001 20.5 0 0 4,200 4,800 3,600
03/11/2025 4,200 0.1 (2.44%) 100 0.42 0 0 4,100 4,700 3,500
31/10/2025 4,100 0.1 (2.5%) 244 1. 0 0 4,000 4,600 3,400
30/10/2025 4,000 -0.1 (-2.44%) 25,200 101.28 0 0 4,100 4,700 3,500
29/10/2025 4,100 0.1 (2.5%) 5,910 24.25 0 0 4,000 4,600 3,400
28/10/2025 4,000 0 (0%) 2,700 10.73 0 0 4,000 4,600 3,400
27/10/2025 4,000 0 (0%) 9,600 38.45 0 0 4,000 4,600 3,400
24/10/2025 4,000 0 (0%) 6,000 24 0 0 4,000 4,600 3,400
23/10/2025 4,000 0 (0%) 6,100 24.4 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 4,400 17.64 0 0 4,000 4,600 3,400
21/10/2025 4,000 0 (0%) 20,700 82.8 0 0 4,000 4,600 3,400
20/10/2025 4,000 -0.1 (-2.44%) 5,000 20.11 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 2,500 10.25 0 0 4,100 4,700 3,500
16/10/2025 4,200 0.1 (2.44%) 20,602 85.48 0 0 4,100 4,700 3,500
15/10/2025 4,100 0 (0%) 2,901 11.93 0 0 4,100 4,700 3,500
14/10/2025 4,200 0 (0%) 46,800 192 0 0 4,200 4,800 3,600
13/10/2025 4,200 0.1 (2.44%) 5,600 23.31 0 0 4,100 4,700 3,500
10/10/2025 4,100 0 (0%) 49,002 200.91 0 0 4,100 4,700 3,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh