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
20/03/2026 2,000 -0.1 (-4.76%) 53,500 107.03 0 0 2,100 2,400 1,800
19/03/2026 2,100 0 (0%) 11,500 24.05 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 26,224 55.07 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 13,300 28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0.1 (5%) 32,714 68.73 0 0 2,000 2,300 1,700
13/03/2026 2,100 0 (0%) 10,400 20.82 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 4,100 8.61 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 2,400 4.99 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 1,900 3.99 0 0 2,100 2,400 1,800
09/03/2026 2,000 -0.2 (-9.09%) 63,000 131.36 0 0 2,200 2,500 1,900
06/03/2026 2,200 0 (0%) 800 1.76 0 0 2,200 2,500 1,900
05/03/2026 2,200 0 (0%) 12,900 27.99 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 13,000 28.6 0 0 2,200 2,500 1,900
03/03/2026 2,200 0 (0%) 5,000 11 0 0 2,200 2,500 1,900
02/03/2026 2,200 0 (0%) 2,509 5.52 0 0 2,200 2,500 1,900
27/02/2026 2,200 0 (0%) 6,602 14.52 0 0 2,200 2,500 1,900
26/02/2026 2,200 -0.1 (-4.35%) 13,300 29.26 0 0 2,300 2,600 2,000
25/02/2026 2,300 0.1 (4.55%) 4,200 9.46 0 0 2,200 2,500 1,900
24/02/2026 2,200 0 (0%) 6,400 14.08 0 0 2,200 2,500 1,900
23/02/2026 2,200 0 (0%) 20,400 44.89 0 0 2,200 2,500 1,900
13/02/2026 2,200 0 (0%) 15,200 32.69 0 0 2,200 2,500 1,900
12/02/2026 2,200 0 (0%) 6,800 14.96 0 0 2,200 2,500 1,900
11/02/2026 2,200 0 (0%) 3,600 7.92 0 0 2,200 2,500 1,900
10/02/2026 2,200 0 (0%) 15,000 33 0 0 2,200 2,500 1,900
09/02/2026 2,200 0 (0%) 9,100 20.05 0 0 2,200 2,500 1,900
06/02/2026 2,200 -0.1 (-4.35%) 9,305 20.52 0 0 2,300 2,600 2,000
05/02/2026 2,300 0 (0%) 300 0.68 0 0 2,300 2,600 2,000
04/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/02/2026 2,300 0 (0%) 600 1.38 0 0 2,300 2,600 2,000
02/02/2026 2,300 0 (0%) 25,250 57.68 0 0 2,300 2,600 2,000
30/01/2026 2,300 0 (0%) 10,004 23.01 0 0 2,300 2,600 2,000
29/01/2026 2,300 0.1 (4.55%) 400 0.92 0 0 2,200 2,500 1,900
28/01/2026 2,200 -0.1 (-4.35%) 11,802 25.97 0 0 2,300 2,600 2,000
27/01/2026 2,300 0.1 (4.55%) 3,700 8.5 0 0 2,200 2,500 1,900
26/01/2026 2,200 -0.1 (-4.35%) 50,246 110.63 0 0 2,300 2,600 2,000
23/01/2026 2,300 0 (0%) 10,300 23.69 0 0 2,300 2,600 2,000
22/01/2026 2,300 0 (0%) 38,500 87.65 0 0 2,300 2,600 2,000
21/01/2026 2,300 0 (0%) 24,800 57.04 0 0 2,300 2,600 2,000
20/01/2026 2,200 -0.1 (-4.35%) 27,000 61.01 0 0 2,300 2,600 2,000
19/01/2026 2,300 0 (0%) 36,700 84.57 0 0 2,300 2,600 2,000
16/01/2026 2,300 0 (0%) 18,100 41.64 0 0 2,300 2,600 2,000
15/01/2026 2,300 -0.1 (-4.17%) 12,030 27.67 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 1,000 2.4 0 0 2,400 2,700 2,100
13/01/2026 2,300 0 (0%) 1,100 2.62 0 0 2,300 2,600 2,000
12/01/2026 2,400 0.1 (4.35%) 13,600 31.29 0 0 2,300 2,600 2,000
09/01/2026 2,300 0 (0%) 12,000 27.59 0 0 2,300 2,600 2,000
08/01/2026 2,300 0 (0%) 10,002 23. 0 0 2,300 2,600 2,000
07/01/2026 2,300 0 (0%) 37,469 86.19 0 0 2,300 2,600 2,000
06/01/2026 2,300 -0.1 (-4.17%) 32,600 74.98 0 0 2,400 2,700 2,100
05/01/2026 2,400 0 (0%) 1,500 3.56 0 0 2,400 2,700 2,100
31/12/2025 2,400 0 (0%) 12,834 30.77 0 0 2,400 2,700 2,100
30/12/2025 2,500 0.1 (4.17%) 8,332 19.7 0 0 2,400 2,700 2,100
29/12/2025 2,400 0 (0%) 8,600 20.68 0 0 2,400 2,700 2,100
26/12/2025 2,500 0 (0%) 52,302 125.54 0 0 2,500 2,800 2,200
25/12/2025 2,500 0 (0%) 608 1.52 0 0 2,500 2,800 2,200
24/12/2025 2,600 0.1 (4%) 26,300 65.77 0 0 2,500 2,800 2,200
23/12/2025 2,500 0 (0%) 24,700 61.78 0 0 2,500 2,800 2,200
22/12/2025 2,500 0 (0%) 26,165 64.48 0 0 2,500 2,800 2,200
19/12/2025 2,500 0.1 (4.17%) 33,860 83.64 0 0 2,400 2,700 2,100
18/12/2025 2,400 0 (0%) 12,100 29.04 0 0 2,400 2,700 2,100
17/12/2025 2,400 0 (0%) 1,280 3.07 0 0 2,400 2,700 2,100
16/12/2025 2,500 0 (0%) 22,300 53.53 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 1,200 3 0 0 2,500 2,800 2,200
12/12/2025 2,400 -0.1 (-4%) 3,423 8.4 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 31,801 79.44 0 0 2,500 2,800 2,200
10/12/2025 2,600 0.2 (8.33%) 22,758 56.82 0 0 2,400 2,700 2,100
09/12/2025 2,500 0 (0%) 100,800 243.7 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 54,200 135.55 0 0 2,500 2,800 2,200
05/12/2025 2,500 0 (0%) 46,901 117.27 0 0 2,500 2,800 2,200
04/12/2025 2,600 0.2 (8.33%) 119,909 295.7 0 0 2,400 2,700 2,100
03/12/2025 2,400 0.1 (4.35%) 4,000 9.61 0 0 2,300 2,600 2,000
02/12/2025 2,300 -0.1 (-4.17%) 88,700 204.11 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 8,900 21.37 0 0 2,400 2,700 2,100
28/11/2025 2,400 0 (0%) 5,000 12 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 1,200 2.89 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 1,900 4.56 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 20,212 48.52 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 19,500 46.97 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 39,900 95.78 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 19,200 46.11 0 0 2,400 2,700 2,100
19/11/2025 2,500 0 (0%) 13,500 32.8 0 0 2,500 2,800 2,200
18/11/2025 2,500 0.1 (4.17%) 30,947 77.38 0 0 2,400 2,700 2,100
17/11/2025 2,400 0.1 (4.35%) 39,000 93.6 0 0 2,300 2,600 2,000
14/11/2025 2,400 0.1 (4.35%) 33,181 77.63 0 0 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 9,500 22.12 0 0 2,300 2,600 2,000
12/11/2025 2,400 0.1 (4.35%) 35,900 82.64 0 0 2,300 2,600 2,000
11/11/2025 2,300 -0.1 (-4.17%) 41,705 95.94 0 0 2,400 2,700 2,100
10/11/2025 2,300 0 (0%) 2,000 4.74 0 0 2,300 2,600 2,000
07/11/2025 2,400 0.1 (4.35%) 13,315 30.94 0 0 2,300 2,600 2,000
06/11/2025 2,300 -0.1 (-4.17%) 16,000 37.3 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 12,384 29.72 0 0 2,400 2,700 2,100
04/11/2025 2,400 0 (0%) 6,503 15.62 0 0 2,400 2,700 2,100
03/11/2025 2,500 0.2 (8.7%) 126,558 304.83 0 0 2,300 2,600 2,000
31/10/2025 2,300 0 (0%) 2,700 6.22 0 0 2,300 2,600 2,000
30/10/2025 2,300 0 (0%) 124,300 285.89 0 0 2,300 2,600 2,000
29/10/2025 2,300 0 (0%) 59,603 136.35 0 0 2,300 2,600 2,000
28/10/2025 2,300 0.1 (4.55%) 16,400 37.04 0 0 2,200 2,500 1,900
27/10/2025 2,200 0 (0%) 93,600 206.12 0 0 2,200 2,500 1,900
24/10/2025 2,200 -0.1 (-4.35%) 600 1.33 0 0 2,300 2,600 2,000
23/10/2025 2,300 0.1 (4.55%) 49,210 113.19 0 0 2,200 2,500 1,900
22/10/2025 2,200 -0.1 (-4.35%) 59,700 131.45 0 0 2,300 2,600 2,000
21/10/2025 2,300 0.1 (4.55%) 56,600 129.71 0 0 2,200 2,500 1,900
20/10/2025 2,200 -0.1 (-4.35%) 49,001 108.8 0 0 2,300 2,600 2,000
17/10/2025 2,300 -0.1 (-4.17%) 60,215 138.55 0 0 2,400 2,700 2,100
16/10/2025 2,500 0.1 (4.17%) 22,700 54.12 0 0 2,400 2,700 2,100
15/10/2025 2,400 0 (0%) 89,014 211.17 0 0 2,400 2,700 2,100
14/10/2025 2,400 -0.1 (-4%) 99,100 239.48 0 0 2,500 2,800 2,200
13/10/2025 2,500 0 (0%) 96,416 241.12 0 0 2,500 2,800 2,200
10/10/2025 2,500 0.1 (4.17%) 73,052 182.43 0 0 2,400 2,700 2,100
09/10/2025 2,500 0 (0%) 13,113 31.5 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 29,375 73.44 0 0 2,500 2,800 2,200
07/10/2025 2,500 0 (0%) 8,768 21.92 0 0 2,500 2,800 2,200
06/10/2025 2,500 0 (0%) 60,422 150.71 0 0 2,500 2,800 2,200
03/10/2025 2,500 -0.1 (-3.85%) 36,500 91.25 0 0 2,600 2,900 2,300
02/10/2025 2,600 0.1 (4%) 10,065 26.12 0 0 2,500 2,800 2,200
01/10/2025 2,500 0.1 (4.17%) 102,870 257.01 0 0 2,400 2,700 2,100
30/09/2025 2,500 0 (0%) 44,255 106.07 0 0 2,500 2,800 2,200
29/09/2025 2,500 -0.1 (-3.85%) 262,232 655.63 0 0 2,600 2,900 2,300
26/09/2025 2,600 0 (0%) 41,300 105.32 0 0 2,600 2,900 2,300
25/09/2025 2,600 0.1 (4%) 52,300 135.98 0 0 2,500 2,800 2,200
24/09/2025 2,600 0.1 (4%) 87,414 221.72 0 0 2,500 2,800 2,200
23/09/2025 2,500 -0.1 (-3.85%) 96,400 241.89 0 0 2,600 2,900 2,300
22/09/2025 2,600 0 (0%) 33,224 86.4 0 0 2,600 2,900 2,300

Dữ liệu lịch sử - BSC

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