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 3,750 0 (0%) 800 2.97 0 0 3,750 4,010 3,490
19/03/2026 3,750 -0.05 (-1.32%) 300 1.13 0 0 3,800 4,060 3,540
18/03/2026 3,800 -0.07 (-1.81%) 6,100 23.18 0 0 3,870 4,140 3,600
17/03/2026 3,870 -0.02 (-0.51%) 1,400 5.36 0 0 3,890 4,160 3,620
16/03/2026 3,890 0 (0%) 1,300 5.06 0 0 3,890 4,160 3,620
13/03/2026 3,890 0.13 (3.46%) 3,100 11.87 0 0 3,760 4,020 3,500
12/03/2026 3,760 0.01 (0.27%) 1,100 4.14 0 0 3,750 4,010 3,490
11/03/2026 3,750 -0.05 (-1.32%) 2,200 8.38 0 0 3,800 4,060 3,540
10/03/2026 3,800 -0.14 (-3.55%) 11,800 45.18 0 0 3,940 4,210 3,670
09/03/2026 3,940 0.14 (3.68%) 44,400 176.89 0 0 3,800 4,060 3,540
06/03/2026 3,800 0 (0%) 1,500 5.97 0 0 3,800 4,060 3,540
05/03/2026 3,800 0 (0%) 8,900 33.82 0 0 3,800 4,060 3,540
04/03/2026 3,800 0 (0%) 3,800 14.85 0 0 3,800 4,060 3,540
03/03/2026 3,800 0 (0%) 4,300 16.37 0 0 3,800 4,060 3,540
02/03/2026 3,800 0.05 (1.33%) 7,000 26.26 0 0 3,750 4,010 3,490
27/02/2026 3,750 -0.25 (-6.25%) 7,900 29.52 0 0 4,000 4,280 3,720
26/02/2026 4,000 0.17 (4.44%) 400 1.57 0 0 3,830 4,090 3,570
25/02/2026 3,830 0.01 (0.26%) 600 2.27 0 0 3,820 4,080 3,560
24/02/2026 3,820 0 (0%) 4,800 18.33 0 0 3,820 4,080 3,560
23/02/2026 3,820 -0.06 (-1.55%) 2,300 8.79 0 0 3,880 4,150 3,610
13/02/2026 3,880 0 (0%) 200 0.78 0 0 3,880 4,150 3,610
12/02/2026 3,880 0 (0%) 600 2.33 0 0 3,880 4,150 3,610
11/02/2026 3,880 0 (0%) 0 0 0 0 3,880 4,150 3,610
10/02/2026 3,880 0 (0%) 2,700 10.48 0 0 3,880 4,150 3,610
09/02/2026 3,880 0 (0%) 1,200 4.48 0 0 3,880 4,150 3,610
06/02/2026 3,880 0 (0%) 0 0 0 0 3,880 4,150 3,610
05/02/2026 3,880 0.08 (2.11%) 3,000 11.91 0 0 3,800 4,060 3,540
04/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,060 3,540
03/02/2026 3,800 -0.2 (-5%) 100 0.38 0 0 4,000 4,280 3,720
02/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,280 3,720
30/01/2026 4,000 0.1 (2.56%) 400 1.56 0 0 3,900 4,170 3,630
29/01/2026 3,900 0.05 (1.3%) 1,400 5.6 0 0 3,850 4,110 3,590
28/01/2026 3,850 0 (0%) 1,500 5.78 0 0 3,850 4,110 3,590
27/01/2026 3,850 0 (0%) 500 1.92 0 0 3,850 4,110 3,590
26/01/2026 3,850 0 (0%) 1,800 6.93 0 0 3,850 4,110 3,590
23/01/2026 3,850 0 (0%) 5,200 19.77 0 0 3,850 4,110 3,590
22/01/2026 3,850 0 (0%) 500 1.93 0 0 3,850 4,110 3,590
21/01/2026 3,850 0.05 (1.32%) 400 1.54 0 0 3,800 4,060 3,540
20/01/2026 3,800 0 (0%) 2,100 7.98 0 0 3,800 4,060 3,540
19/01/2026 3,800 -0.12 (-3.06%) 22,200 84.59 0 0 3,920 4,190 3,650
16/01/2026 3,920 0 (0%) 22,900 89.87 0 0 3,920 4,190 3,650
15/01/2026 3,920 0 (0%) 800 3.13 0 0 3,920 4,190 3,650
14/01/2026 3,920 0.02 (0.51%) 5,400 20.88 0 0 3,900 4,170 3,630
13/01/2026 3,900 0 (0%) 25,200 97.43 0 0 3,900 4,170 3,630
12/01/2026 3,900 -0.1 (-2.5%) 1,000 3.9 0 0 4,000 4,280 3,720
09/01/2026 4,000 0.09 (2.3%) 19,700 80.81 0 0 3,910 4,180 3,640
08/01/2026 3,910 0.05 (1.3%) 4,200 16.57 0 0 3,860 4,130 3,590
07/01/2026 3,860 0.06 (1.58%) 10,200 39.09 0 0 3,800 4,060 3,540
06/01/2026 3,800 0 (0%) 1,800 6.82 0 0 3,800 4,060 3,540
05/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
31/12/2025 3,800 -0.02 (-0.52%) 400 1.51 0 0 3,820 4,080 3,560
30/12/2025 3,820 0.02 (0.53%) 9,400 35.35 0 0 3,800 4,060 3,540
29/12/2025 3,800 0 (0%) 3,500 13.29 0 0 3,800 4,060 3,540
26/12/2025 3,800 0.09 (2.43%) 200 0.76 0 0 3,710 3,960 3,460
25/12/2025 3,710 -0.04 (-1.07%) 100 0.37 0 0 3,750 4,010 3,490
24/12/2025 3,750 -0.03 (-0.79%) 2,500 9.26 0 0 3,780 4,040 3,520
23/12/2025 3,780 0.07 (1.89%) 3,900 14.63 0 0 3,710 3,960 3,460
22/12/2025 3,710 0.01 (0.27%) 400 1.48 0 0 3,700 3,950 3,450
19/12/2025 3,700 -0.07 (-1.86%) 3,500 13.01 0 0 3,770 4,030 3,510
18/12/2025 3,770 0 (0%) 500 1.89 0 0 3,770 4,030 3,510
17/12/2025 3,770 -0.03 (-0.79%) 3,300 12.43 0 0 3,800 4,060 3,540
16/12/2025 3,800 -0.04 (-1.04%) 12,300 46.74 0 0 3,840 4,100 3,580
15/12/2025 3,840 0.09 (2.4%) 200 0.76 0 0 3,750 4,010 3,490
12/12/2025 3,750 -0.12 (-3.1%) 2,400 9 0 0 3,870 4,140 3,600
11/12/2025 3,870 0 (0%) 0 0 0 0 3,870 4,140 3,600
10/12/2025 3,870 0.05 (1.31%) 3,300 12.46 0 0 3,820 4,080 3,560
09/12/2025 3,820 0 (0%) 500 1.91 0 0 3,820 4,080 3,560
08/12/2025 3,820 -0.08 (-2.05%) 1,900 7.29 0 0 3,900 4,170 3,630
05/12/2025 3,900 0 (0%) 400 1.56 0 0 3,900 4,170 3,630
04/12/2025 3,900 0 (0%) 13,100 51.15 0 0 3,900 4,170 3,630
03/12/2025 3,900 0.09 (2.36%) 26,500 103.42 0 0 3,810 4,070 3,550
02/12/2025 3,810 -0.08 (-2.06%) 23,800 90.86 0 0 3,890 4,160 3,620
01/12/2025 3,890 0 (0%) 8,400 32.23 0 0 3,890 4,160 3,620
28/11/2025 3,890 0.04 (1.04%) 5,400 21.37 0 0 3,850 4,110 3,590
27/11/2025 3,850 -0.05 (-1.28%) 65,300 252.38 0 0 3,900 4,170 3,630
26/11/2025 3,900 -0.08 (-2.01%) 11,000 42.75 0 0 3,980 4,250 3,710
25/11/2025 3,980 0.18 (4.74%) 48,100 187.1 0 0 3,800 4,060 3,540
24/11/2025 3,800 0.05 (1.33%) 121,300 460.72 0 0 3,750 4,010 3,490
21/11/2025 3,750 0.02 (0.54%) 5,900 22.13 0 0 3,730 3,990 3,470
20/11/2025 3,730 -0.02 (-0.53%) 3,000 11.17 0 0 3,750 4,010 3,490
19/11/2025 3,750 0.02 (0.54%) 2,500 9.42 0 0 3,730 3,990 3,470
18/11/2025 3,730 -0.03 (-0.8%) 10,000 37.22 0 0 3,760 4,020 3,500
17/11/2025 3,760 0 (0%) 2,100 7.84 0 0 3,760 4,020 3,500
14/11/2025 3,760 0.02 (0.53%) 14,400 54.25 0 0 3,740 4,000 3,480
13/11/2025 3,740 0.03 (0.81%) 23,800 88.14 0 0 3,710 3,960 3,460
12/11/2025 3,710 -0.04 (-1.07%) 37,800 139.98 0 0 3,750 4,010 3,490
11/11/2025 3,750 0.04 (1.08%) 9,000 33.4 0 0 3,710 3,960 3,460
10/11/2025 3,710 0.01 (0.27%) 85,000 314.77 0 0 3,700 3,950 3,450
07/11/2025 3,700 -0.08 (-2.12%) 9,800 36.28 0 0 3,780 4,040 3,520
06/11/2025 3,780 0.01 (0.27%) 8,300 30.79 0 0 3,770 4,030 3,510
05/11/2025 3,770 0.06 (1.62%) 100 0.38 0 0 3,710 3,960 3,460
04/11/2025 3,710 -0.07 (-1.85%) 3,500 13.06 0 0 3,780 4,040 3,520
03/11/2025 3,780 0.03 (0.8%) 10,900 40.2 0 0 3,750 4,010 3,490
31/10/2025 3,750 -0.02 (-0.53%) 17,500 65.41 0 0 3,770 4,030 3,510
30/10/2025 3,770 -0.03 (-0.79%) 7,100 26.93 0 0 3,800 4,060 3,540
29/10/2025 3,800 -0.07 (-1.81%) 8,800 33.41 0 0 3,870 4,140 3,600
28/10/2025 3,870 -0.28 (-6.75%) 18,000 69.96 0 0 4,150 4,440 3,860
27/10/2025 4,150 0.11 (2.72%) 26,500 102.34 0 0 4,040 4,320 3,760
24/10/2025 4,040 -0.3 (-6.91%) 164,100 693.62 0 0 4,340 4,640 4,040
23/10/2025 4,340 0.28 (6.9%) 80,900 349.32 0 0 4,060 4,340 3,780
22/10/2025 4,060 0.26 (6.84%) 226,500 919.54 0 0 3,800 4,060 3,540
21/10/2025 3,800 0.24 (6.74%) 1,700 6.46 0 0 3,560 3,800 3,320
20/10/2025 3,560 -0.24 (-6.32%) 2,000 7.55 0 0 3,800 4,060 3,540
17/10/2025 3,800 0 (0%) 35,900 136.42 0 0 3,800 4,060 3,540
16/10/2025 3,800 0 (0%) 7,200 27.36 0 0 3,800 4,060 3,540
15/10/2025 3,800 0 (0%) 10,900 41.42 0 0 3,800 4,060 3,540
14/10/2025 3,800 0 (0%) 4,300 16.34 0 0 3,800 4,060 3,540
13/10/2025 3,800 -0.02 (-0.52%) 29,700 112.89 0 0 3,820 4,080 3,560
10/10/2025 3,820 -0.13 (-3.29%) 21,800 82.91 0 0 3,950 4,220 3,680
09/10/2025 3,950 -0.02 (-0.5%) 5,100 20.04 0 0 3,970 4,240 3,700
08/10/2025 3,970 0.13 (3.39%) 3,900 15.47 0 0 3,840 4,100 3,580
07/10/2025 3,840 -0.04 (-1.03%) 700 2.71 0 0 3,880 4,150 3,610
06/10/2025 3,880 0.08 (2.11%) 800 3.05 0 0 3,800 4,060 3,540
03/10/2025 3,800 -0.05 (-1.3%) 18,600 70.74 0 0 3,850 4,110 3,590
02/10/2025 3,850 0.03 (0.79%) 2,400 9.21 0 0 3,820 4,080 3,560
01/10/2025 3,820 -0.17 (-4.26%) 900 3.43 0 0 3,990 4,260 3,720
30/09/2025 3,990 -0.01 (-0.25%) 78,500 298.4 0 0 4,000 4,280 3,720
29/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,280 3,720
26/09/2025 4,000 0 (0%) 2,000 8.02 0 0 4,000 4,280 3,720
25/09/2025 4,000 0.01 (0.25%) 17,200 68.68 0 0 3,990 4,260 3,720
24/09/2025 3,990 0.09 (2.31%) 400 1.6 0 0 3,900 4,170 3,630
23/09/2025 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,060 3,540
22/09/2025 3,800 -0.15 (-3.8%) 31,100 116.98 0 0 3,950 4,220 3,680

Dữ liệu lịch sử - BSC

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