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
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/03/2026 5,200 0.6 (13.04%) 7,196 34.98 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/03/2026 4,600 -0.7 (-13.21%) 100 0.46 0 0 5,300 6,000 4,600
05/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/02/2026 5,300 0 (0%) 0 0 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 5,300 -0.6 (-10.17%) 200 1.06 0 0 5,900 6,700 5,100
06/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/02/2026 5,900 0.1 (1.72%) 150 0.89 0 0 5,800 6,600 5,000
04/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/01/2026 5,800 -0.2 (-3.33%) 400 2.32 0 0 6,000 6,900 5,100
16/01/2026 6,000 0.7 (13.21%) 464 2.56 0 0 5,300 6,000 4,600
15/01/2026 5,400 0.3 (5.88%) 1,300 6.94 0 0 5,100 5,800 4,400
14/01/2026 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
13/01/2026 5,000 -0.2 (-3.85%) 400 2 0 0 5,200 5,900 4,500
12/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/01/2026 5,200 -0.5 (-8.77%) 1,100 5.72 0 0 5,700 6,500 4,900
08/01/2026 5,900 0.6 (11.32%) 300 1.71 0 0 5,300 6,000 4,600
07/01/2026 5,300 0 (0%) 400 2.12 0 0 5,300 6,000 4,600
06/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/12/2025 5,500 0.5 (10%) 300 1.6 0 0 5,000 5,700 4,300
30/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/12/2025 5,000 0 (0%) 1,100 5.5 0 0 5,000 5,700 4,300
16/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/12/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
11/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/12/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
08/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/11/2025 5,000 0.4 (8.7%) 400 2 0 0 4,600 5,200 4,000
26/11/2025 4,600 0 (0%) 6 0.02 0 0 4,600 5,200 4,000
25/11/2025 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
24/11/2025 4,000 0 (0%) 1,089 3.81 0 0 4,000 4,600 3,400
21/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
17/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/11/2025 5,000 0.6 (13.64%) 5,299 21.38 0 0 4,400 5,000 3,800
13/11/2025 4,400 0.2 (4.76%) 1,000 4.4 0 0 4,200 4,800 3,600
12/11/2025 4,200 -0.4 (-8.7%) 1,713 7.12 0 0 4,600 5,200 4,000
11/11/2025 4,600 -0.2 (-4.17%) 500 2.3 0 0 4,800 5,500 4,100
10/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/11/2025 4,800 0.6 (14.29%) 600 2.88 0 0 4,200 4,800 3,600
06/11/2025 5,000 0.2 (4.17%) 1,100 4.6 0 0 4,800 5,500 4,100
05/11/2025 4,800 0 (0%) 500 2.4 0 0 4,800 5,500 4,100
04/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/10/2025 5,000 -0.4 (-7.41%) 1,622 7.72 0 0 5,400 6,200 4,600
30/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/10/2025 5,400 0.6 (12.5%) 1,122 6.07 0 0 4,800 5,500 4,100
28/10/2025 5,200 0.4 (8.33%) 1,700 8.2 0 0 4,800 5,500 4,100
27/10/2025 4,800 0 (0%) 1 0.01 0 0 4,800 5,500 4,100
24/10/2025 4,800 -0.8 (-14.29%) 509 2.44 0 0 5,600 6,400 4,800
23/10/2025 5,600 0 (0%) 500 2.8 0 0 5,600 6,400 4,800
22/10/2025 5,600 0.6 (12%) 100 0.56 0 0 5,000 5,700 4,300
21/10/2025 5,000 0.6 (13.64%) 101 0.51 0 0 4,400 5,000 3,800
20/10/2025 4,400 0 (0%) 322 1.26 0 0 4,400 5,000 3,800
17/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
15/10/2025 4,400 0 (0%) 200 0.88 0 0 4,400 5,000 3,800
14/10/2025 4,400 -0.7 (-13.73%) 2,200 9.68 0 0 5,100 5,800 4,400
13/10/2025 5,100 0 (0%) 5 0.03 0 0 5,100 5,800 4,400
10/10/2025 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/10/2025 5,100 -0.8 (-13.56%) 2,401 12.25 0 0 5,900 6,700 5,100
06/10/2025 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
03/10/2025 5,400 0.7 (14.89%) 2,700 14.58 0 0 4,700 5,400 4,000
02/10/2025 4,700 0.6 (14.63%) 3,800 17.86 0 0 4,100 4,700 3,500
01/10/2025 4,100 -0.6 (-12.77%) 2,900 11.89 0 0 4,700 5,400 4,000
30/09/2025 4,700 0.6 (14.63%) 2,000 9.4 0 0 4,100 4,700 3,500
29/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/09/2025 4,100 0 (0%) 0 0 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
Liên kết nhanh