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
10/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/03/2026 4,300 0 (0%) 1,100 4.72 0 0 4,300 4,900 3,700
02/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.3 (7.5%) 3,600 15.33 0 0 4,000 4,600 3,400
26/02/2026 4,000 -0.2 (-4.76%) 1,033 4.14 0 0 4,200 4,800 3,600
25/02/2026 4,200 -0.2 (-4.55%) 3,500 14.78 0 0 4,400 5,000 3,800
24/02/2026 4,400 0.3 (7.32%) 5,920 26.07 0 0 4,100 4,700 3,500
23/02/2026 4,400 0.2 (4.76%) 1,660 6.88 0 0 4,200 4,800 3,600
16/02/2026 4,200 0 (0%) 0 0 0 0 4,200 0 0
13/02/2026 4,200 -0.5 (-10.64%) 300 1.26 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
10/02/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
06/02/2026 4,400 -0.1 (-2.22%) 6,100 26.84 0 0 4,500 5,100 3,900
05/02/2026 4,500 -0.1 (-2.17%) 3,900 17.45 0 0 4,600 5,200 4,000
04/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/01/2026 5,000 0.4 (8.7%) 600 2.76 0 0 4,600 5,200 4,000
29/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/01/2026 4,600 0 (0%) 545 2.53 0 0 4,600 5,200 4,000
27/01/2026 4,900 0.6 (13.95%) 7,100 32.51 0 0 4,300 4,900 3,700
26/01/2026 4,500 -0.1 (-2.17%) 810 3.49 0 0 4,600 5,200 4,000
23/01/2026 4,200 -0.7 (-14.29%) 2,000 9.18 0 0 4,900 5,600 4,200
22/01/2026 4,900 0 (0%) 20 0.11 0 0 4,900 5,600 4,200
21/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
20/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/01/2026 4,900 0 (0%) 1 0.01 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
15/01/2026 4,900 0 (0%) 720 3.53 0 0 4,900 5,600 4,200
14/01/2026 4,900 -0.6 (-10.91%) 1,300 6.37 0 0 5,500 6,300 4,700
13/01/2026 5,500 0.5 (10%) 1,074 5.91 0 0 5,000 5,700 4,300
12/01/2026 5,500 0.7 (14.58%) 24,100 121.29 0 0 4,800 5,500 4,100
09/01/2026 4,700 -0.2 (-4.08%) 1,800 8.62 0 0 4,900 5,600 4,200
08/01/2026 4,900 0.2 (4.26%) 8,047 39.38 0 0 4,700 5,400 4,000
07/01/2026 5,000 0.2 (4.17%) 7,652 36.32 0 0 4,800 5,500 4,100
06/01/2026 5,000 -0.1 (-1.96%) 2,520 12.19 0 0 5,100 5,800 4,400
05/01/2026 5,000 -0.8 (-13.79%) 30,532 154.98 0 0 5,800 6,600 5,000
31/12/2025 5,100 -0.3 (-5.56%) 10,856 62.73 0 0 5,400 6,200 4,600
30/12/2025 5,400 0.7 (14.89%) 18,054 97.49 0 0 4,700 5,400 4,000
29/12/2025 4,800 -0.1 (-2.04%) 4,124 19.29 0 0 4,900 5,600 4,200
26/12/2025 5,000 -0.3 (-5.66%) 11,107 54.85 0 0 5,300 6,000 4,600
25/12/2025 5,200 -0.9 (-14.75%) 12,443 65.61 0 0 6,100 7,000 5,200
24/12/2025 5,400 -0.1 (-1.82%) 12,313 74.62 0 0 5,500 6,300 4,700
23/12/2025 5,500 0.7 (14.58%) 38,611 212.25 0 0 4,800 5,500 4,100
22/12/2025 5,200 0.1 (1.96%) 6,700 32.45 0 0 5,100 5,800 4,400
19/12/2025 5,200 0.3 (6.12%) 1,400 7.13 0 0 4,900 5,600 4,200
18/12/2025 4,900 0 (0%) 2,407 11.68 0 0 4,900 5,600 4,200
17/12/2025 5,000 0.1 (2.04%) 2,000 9.83 0 0 4,900 5,600 4,200
16/12/2025 5,000 -0.1 (-1.96%) 18,007 88.29 0 0 5,100 5,800 4,400
15/12/2025 4,900 -0.5 (-9.26%) 1,105 5.59 0 0 5,400 6,200 4,600
12/12/2025 5,400 0 (0%) 33 0.18 0 0 5,400 6,200 4,600
11/12/2025 5,400 -0.1 (-1.82%) 7,400 39.97 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
09/12/2025 5,500 0.1 (1.85%) 1,800 9.9 0 0 5,400 6,200 4,600
08/12/2025 5,500 0 (0%) 3,600 19.36 0 0 5,500 6,300 4,700
05/12/2025 5,500 -0.1 (-1.79%) 15,200 83 0 0 5,600 6,400 4,800
04/12/2025 5,500 -0.2 (-3.51%) 4,801 26.71 0 0 5,700 6,500 4,900
03/12/2025 5,700 -0.5 (-8.06%) 31,930 182.05 0 0 6,200 7,100 5,300
02/12/2025 6,000 0.3 (5.26%) 13,600 84.66 0 0 5,700 6,500 4,900
01/12/2025 5,700 -0.9 (-13.64%) 9,326 53.21 0 0 6,600 7,500 5,700
28/11/2025 5,900 -1 (-14.49%) 30,700 201.29 0 0 6,900 7,900 5,900
27/11/2025 6,200 -1 (-13.89%) 30,001 207.48 0 0 7,200 8,200 6,200
26/11/2025 7,900 1 (14.49%) 32,367 232.16 0 0 6,900 7,900 5,900
25/11/2025 6,900 0.9 (15%) 15,621 107.62 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 3 0.02 0 0 6,000 6,900 5,100
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/11/2025 6,000 0.2 (3.45%) 2,400 14.4 0 0 5,800 6,600 5,000
19/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 118 0.68 0 0 5,800 6,600 5,000
13/11/2025 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/11/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
11/11/2025 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
10/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/11/2025 5,800 0 (0%) 7 0.04 0 0 5,800 6,600 5,000
04/11/2025 5,800 0.1 (1.75%) 1,200 6.96 0 0 5,700 6,500 4,900
03/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/10/2025 5,700 0 (0%) 9 0.05 0 0 5,700 6,500 4,900
30/10/2025 5,700 0 (0%) 30 0.17 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 103 0.59 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,700 0 (0%) 99 0.52 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 205 1.17 0 0 5,700 6,500 4,900
23/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/10/2025 5,700 -0.8 (-12.31%) 1,000 5.7 0 0 6,500 7,400 5,600
21/10/2025 6,000 0.1 (1.69%) 6,703 43.7 0 0 5,900 6,700 5,100
20/10/2025 5,900 0.7 (13.46%) 730 4.31 0 0 5,200 5,900 4,500
17/10/2025 5,900 0 (0%) 5,600 29.04 0 0 5,900 6,700 5,100
16/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2025 5,900 0 (0%) 1,029 6.05 0 0 5,900 6,700 5,100
14/10/2025 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
13/10/2025 5,900 0.1 (1.72%) 4,200 24.78 0 0 5,800 6,600 5,000
10/10/2025 5,800 0 (0%) 614 3.56 0 0 5,800 6,600 5,000
09/10/2025 5,800 0 (0%) 2,200 12.76 0 0 5,800 6,600 5,000
08/10/2025 5,800 0 (0%) 3,001 17.41 0 0 5,800 6,600 5,000
07/10/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
06/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/10/2025 5,800 0 (0%) 900 5.22 0 0 5,800 6,600 5,000
02/10/2025 5,800 0 (0%) 4,000 23.2 0 0 5,800 6,600 5,000
01/10/2025 5,800 0 (0%) 1,202 6.97 0 0 5,800 6,600 5,000
30/09/2025 6,000 0.2 (3.45%) 19,001 110.23 0 0 5,800 6,600 5,000
29/09/2025 5,800 0 (0%) 6,050 35.09 0 0 5,800 6,600 5,000
26/09/2025 5,800 0.1 (1.75%) 17,300 101.13 0 0 5,700 6,500 4,900
25/09/2025 5,700 0.7 (14.%) 2,356 13.41 0 0 5,000 5,700 4,300
24/09/2025 5,000 -0.7 (-12.28%) 5,302 26.5 0 0 5,700 6,500 4,900
23/09/2025 5,700 0.1 (1.79%) 700 3.98 0 0 5,600 6,400 4,800
22/09/2025 5,600 0 (0%) 1,909 10.63 0 0 5,600 6,400 4,800
19/09/2025 5,700 0.1 (1.79%) 4,700 26.48 0 0 5,600 6,400 4,800
18/09/2025 5,600 0.1 (1.82%) 11,100 61.93 0 0 5,500 6,300 4,700
17/09/2025 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
16/09/2025 5,500 0.1 (1.85%) 900 4.92 0 0 5,400 6,200 4,600
15/09/2025 5,400 -0.1 (-1.82%) 902 4.87 0 0 5,500 6,300 4,700
12/09/2025 5,500 0.3 (5.77%) 1,110 6.07 0 0 5,200 5,900 4,500
11/09/2025 5,800 0.6 (11.54%) 6,500 33.96 0 0 5,200 5,900 4,500
10/09/2025 5,100 -0.9 (-15%) 29,700 154.62 0 0 6,000 6,900 5,100

Dữ liệu lịch sử - BSC

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