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
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0.1 (5.88%) 200 0.36 0 0 1,700 1,900 1,500
13/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/03/2026 1,700 -0.1 (-5.56%) 3,700 6.44 0 0 1,800 2,000 1,600
11/03/2026 1,800 0.1 (5.88%) 800 1.44 0 0 1,700 1,900 1,500
10/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/03/2026 1,600 -0.2 (-11.11%) 5,600 9.42 0 0 1,800 2,000 1,600
06/03/2026 1,800 0 (0%) 400 0.72 0 0 1,800 2,000 1,600
05/03/2026 2,000 0.1 (5.26%) 2,600 4.68 0 0 1,900 2,100 1,700
04/03/2026 1,900 0.1 (5.56%) 11,001 20.9 0 0 1,800 2,000 1,600
03/03/2026 1,800 -0.1 (-5.26%) 5,300 9.58 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 205 0.39 0 0 1,900 2,100 1,700
25/02/2026 2,000 0.1 (5.26%) 1,920 3.66 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 200 0.38 0 0 1,900 2,100 1,700
12/02/2026 1,900 -0.2 (-9.52%) 1,049 2. 0 0 2,100 2,400 1,800
11/02/2026 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 -0.2 (-9.09%) 121 0.24 0 0 2,200 2,500 1,900
05/02/2026 2,300 0.2 (9.52%) 300 0.65 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
03/02/2026 2,100 -0.1 (-4.55%) 3,600 7.48 0 0 2,200 2,500 1,900
02/02/2026 2,200 0.1 (4.76%) 5,400 11.8 0 0 2,100 2,400 1,800
30/01/2026 2,200 0.1 (4.76%) 6,300 13.25 0 0 2,100 2,400 1,800
29/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/01/2026 2,100 0.1 (5%) 2,700 5.67 0 0 2,000 2,300 1,700
27/01/2026 2,100 0 (0%) 1,100 2.23 0 0 2,100 2,400 1,800
26/01/2026 2,100 0.1 (5%) 17,600 36.96 0 0 2,000 2,300 1,700
23/01/2026 2,000 -0.2 (-9.09%) 500 1.02 0 0 2,200 2,500 1,900
22/01/2026 2,100 0 (0%) 200 0.43 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 1,500 3.08 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 3,700 7.89 0 0 2,100 2,400 1,800
19/01/2026 2,200 0.2 (10%) 7,000 14.37 0 0 2,000 2,300 1,700
16/01/2026 2,000 -0.2 (-9.09%) 1,112 2.26 0 0 2,200 2,500 1,900
15/01/2026 2,200 0.1 (4.76%) 2,000 4.39 0 0 2,100 2,400 1,800
14/01/2026 2,100 0 (0%) 240 0.5 0 0 2,100 2,400 1,800
13/01/2026 2,100 0.2 (10.53%) 19,800 41.42 0 0 1,900 2,100 1,700
12/01/2026 1,800 -0.2 (-10%) 200 0.37 0 0 2,000 2,300 1,700
09/01/2026 2,100 0.1 (5%) 300 0.61 0 0 2,000 2,300 1,700
08/01/2026 2,000 -0.1 (-4.76%) 12,300 24.61 0 0 2,100 2,400 1,800
07/01/2026 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
06/01/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
05/01/2026 2,000 -0.1 (-4.76%) 300 0.62 0 0 2,100 2,400 1,800
31/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
30/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
29/12/2025 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
26/12/2025 2,000 -0.2 (-9.09%) 2,400 4.83 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0.1 (4.76%) 8,810 19.75 0 0 2,100 2,400 1,800
23/12/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
22/12/2025 2,100 0 (0%) 1,700 3.57 0 0 2,100 2,400 1,800
19/12/2025 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
18/12/2025 2,100 0.1 (5%) 2,800 5.88 0 0 2,000 2,300 1,700
17/12/2025 2,000 0.1 (5.26%) 13,000 26 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 9,500 18.05 0 0 1,900 2,100 1,700
15/12/2025 2,000 0 (0%) 13,503 25.71 0 0 2,000 2,300 1,700
12/12/2025 1,900 -0.2 (-9.52%) 10,200 20.22 0 0 2,100 2,400 1,800
11/12/2025 2,100 0 (0%) 2 0. 0 0 2,100 2,400 1,800
10/12/2025 2,100 0 (0%) 1,820 3.76 0 0 2,100 2,400 1,800
09/12/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
08/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/12/2025 2,100 0.1 (5%) 5,705 11.98 0 0 2,000 2,300 1,700
03/12/2025 2,000 0 (0%) 600 1.21 0 0 2,000 2,300 1,700
02/12/2025 2,000 0 (0%) 1,412 2.82 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 1,800 3.6 0 0 2,000 2,300 1,700
28/11/2025 2,000 -0.1 (-4.76%) 100 0.2 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 339 0.71 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 109 0.23 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 195,000 351 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
19/11/2025 2,000 -0.1 (-4.76%) 1,000 2.09 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 2,930 6.15 0 0 2,100 2,400 1,800
17/11/2025 2,100 -0.1 (-4.55%) 13,500 27.85 0 0 2,200 2,500 1,900
14/11/2025 2,200 0 (0%) 600 1.32 0 0 2,200 2,500 1,900
13/11/2025 2,200 0 (0%) 4,200 9.24 0 0 2,200 2,500 1,900
12/11/2025 2,100 -0.1 (-4.55%) 900 1.94 0 0 2,200 2,500 1,900
11/11/2025 2,200 0 (0%) 705 1.55 0 0 2,200 2,500 1,900
10/11/2025 2,200 0.2 (10%) 100 0.22 0 0 2,000 2,300 1,700
07/11/2025 2,000 0 (0%) 2,503 5.01 0 0 2,000 2,300 1,700
06/11/2025 2,000 0 (0%) 3 0.01 0 0 2,000 2,300 1,700
05/11/2025 2,100 0.1 (5%) 900 1.84 0 0 2,000 2,300 1,700
04/11/2025 2,000 -0.2 (-9.09%) 211 0.42 0 0 2,200 2,500 1,900
03/11/2025 2,200 -0.1 (-4.35%) 601 1.32 0 0 2,300 2,600 2,000
31/10/2025 2,300 0.1 (4.55%) 800 1.83 0 0 2,200 2,500 1,900
30/10/2025 2,200 -0.1 (-4.35%) 3,921 8.68 0 0 2,300 2,600 2,000
29/10/2025 2,500 0.3 (13.64%) 1,100 2.51 0 0 2,200 2,500 1,900
28/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/10/2025 2,200 0.2 (10%) 3,500 7.83 0 0 2,000 2,300 1,700
24/10/2025 2,000 0 (0%) 2,600 5.3 0 0 2,000 2,300 1,700
23/10/2025 2,000 0 (0%) 800 1.6 0 0 2,000 2,300 1,700
22/10/2025 1,900 -0.1 (-5%) 1,900 3.79 0 0 2,000 2,300 1,700
21/10/2025 2,000 -0.1 (-4.76%) 3,621 7.31 0 0 2,100 2,400 1,800
20/10/2025 2,000 -0.2 (-9.09%) 6,600 13.7 0 0 2,200 2,500 1,900
17/10/2025 2,200 -0.1 (-4.35%) 2,202 4.84 0 0 2,300 2,600 2,000
16/10/2025 2,300 0.1 (4.55%) 302 0.69 0 0 2,200 2,500 1,900
15/10/2025 2,200 -0.1 (-4.35%) 800 1.76 0 0 2,300 2,600 2,000
14/10/2025 2,300 0 (0%) 1,715 3.94 0 0 2,300 2,600 2,000
13/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/10/2025 2,300 -0.1 (-4.17%) 9,240 21.29 0 0 2,400 2,700 2,100
09/10/2025 2,400 -0.1 (-4%) 900 2.2 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 200 0.49 0 0 2,500 2,800 2,200
07/10/2025 2,500 0 (0%) 7,004 17.51 0 0 2,500 2,800 2,200
06/10/2025 2,500 0 (0%) 400 0.98 0 0 2,500 2,800 2,200
03/10/2025 2,400 0 (0%) 20,404 51.91 0 0 2,400 2,700 2,100
02/10/2025 2,400 0.1 (4.35%) 600 1.46 0 0 2,300 2,600 2,000
01/10/2025 2,300 -0.1 (-4.17%) 4,522 10.48 0 0 2,400 2,700 2,100
30/09/2025 2,500 0.1 (4.17%) 3,620 8.65 0 0 2,400 2,700 2,100
29/09/2025 2,400 -0.1 (-4%) 1,729 4.16 0 0 2,500 2,800 2,200
26/09/2025 2,500 0 (0%) 501 1.25 0 0 2,500 2,800 2,200
25/09/2025 2,500 0.2 (8.7%) 10,404 26.01 0 0 2,300 2,600 2,000
24/09/2025 2,300 -0.2 (-8%) 5,101 11.88 0 0 2,500 2,800 2,200
23/09/2025 2,600 0.1 (4%) 1,834 4.61 0 0 2,500 2,800 2,200
22/09/2025 2,500 0.1 (4.17%) 11,258 28.68 0 0 2,400 2,700 2,100
19/09/2025 2,400 -0.1 (-4%) 2,270 5.43 0 0 2,500 2,800 2,200
18/09/2025 2,500 0 (0%) 2,278 5.68 0 0 2,500 2,800 2,200
17/09/2025 2,500 0 (0%) 1,300 3.29 0 0 2,500 2,800 2,200

Dữ liệu lịch sử - BSC

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