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
19/03/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
18/03/2026 2,500 0 (0%) 2,926 7.15 0 0 2,500 2,800 2,200
17/03/2026 2,500 0 (0%) 64 0.15 0 0 2,500 2,800 2,200
16/03/2026 2,500 0.1 (4.17%) 401 1. 0 0 2,400 2,700 2,100
13/03/2026 2,400 0 (0%) 801 1.92 0 0 2,400 2,700 2,100
12/03/2026 2,300 0 (0%) 6,160 14.66 0 0 2,300 2,600 2,000
11/03/2026 2,300 0 (0%) 9,316 21.84 0 0 2,300 2,600 2,000
10/03/2026 2,300 0 (0%) 116 0.27 0 0 2,300 2,600 2,000
09/03/2026 2,300 -0.4 (-14.81%) 1,230 2.87 0 0 2,700 3,100 2,300
06/03/2026 2,500 -0.2 (-7.41%) 0 0 0 0 2,700 3,100 2,300
05/03/2026 2,500 0 (0%) 3,300 8.83 0 0 2,500 2,800 2,200
04/03/2026 2,500 -0.1 (-3.85%) 13,717 34.39 0 0 2,600 2,900 2,300
03/03/2026 2,600 0 (0%) 2,620 6.68 0 0 2,600 2,900 2,300
02/03/2026 2,600 0 (0%) 2,750 7.14 0 0 2,600 2,900 2,300
27/02/2026 2,500 -0.1 (-3.85%) 656 1.69 0 0 2,600 2,900 2,300
26/02/2026 2,600 -0.1 (-3.7%) 2,957 7.69 0 0 2,700 3,100 2,300
25/02/2026 2,700 0.1 (3.85%) 330 0.89 0 0 2,600 2,900 2,300
24/02/2026 2,500 -0.1 (-3.85%) 5,650 14.46 0 0 2,600 2,900 2,300
23/02/2026 2,700 0.1 (3.85%) 7,200 18.76 0 0 2,600 2,900 2,300
13/02/2026 2,600 -0.1 (-3.7%) 433 1.14 0 0 2,700 3,100 2,300
12/02/2026 2,700 0 (0%) 630 1.7 0 0 2,700 3,100 2,300
11/02/2026 2,700 0.2 (8%) 105 0.28 0 0 2,500 2,800 2,200
10/02/2026 2,600 0 (0%) 3,400 8.53 0 0 2,600 2,900 2,300
09/02/2026 2,600 0 (0%) 3,200 8.21 0 0 2,600 2,900 2,300
06/02/2026 2,600 -0.2 (-7.14%) 2,007 5.21 0 0 2,800 3,200 2,400
05/02/2026 2,700 0 (0%) 5,200 14.35 0 0 2,700 3,100 2,300
04/02/2026 2,700 0.1 (3.85%) 2,100 5.67 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 4,700 12.22 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 2,000 5.2 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 50 0.13 0 0 2,600 2,900 2,300
29/01/2026 2,700 0.1 (3.85%) 13,100 34.58 0 0 2,600 2,900 2,300
28/01/2026 2,600 -0.1 (-3.7%) 2,600 6.77 0 0 2,700 3,100 2,300
27/01/2026 2,700 0 (0%) 600 1.62 0 0 2,700 3,100 2,300
26/01/2026 2,700 0 (0%) 22,575 61.09 0 0 2,700 3,100 2,300
23/01/2026 2,800 0.1 (3.7%) 8,900 24.33 0 0 2,700 3,100 2,300
22/01/2026 2,700 0.1 (3.85%) 2,164 5.84 0 0 2,600 2,900 2,300
21/01/2026 2,600 -0.1 (-3.7%) 5,524 14.53 0 0 2,700 3,100 2,300
20/01/2026 2,700 0 (0%) 867 2.34 0 0 2,700 3,100 2,300
19/01/2026 2,700 0 (0%) 500 1.35 0 0 2,700 3,100 2,300
16/01/2026 2,700 0 (0%) 6,204 16.75 0 0 2,700 3,100 2,300
15/01/2026 2,600 0 (0%) 2,900 7.73 0 0 2,600 2,900 2,300
14/01/2026 2,600 -0.1 (-3.7%) 2,102 5.53 0 0 2,700 3,100 2,300
13/01/2026 2,600 -0.1 (-3.7%) 16,500 44.07 0 0 2,700 3,100 2,300
12/01/2026 2,700 0 (0%) 7,700 20.79 0 0 2,700 3,100 2,300
09/01/2026 2,800 0 (0%) 4,400 12.08 0 0 2,800 3,200 2,400
08/01/2026 2,800 0 (0%) 1,300 3.64 0 0 2,800 3,200 2,400
07/01/2026 2,800 0 (0%) 2,874 7.9 0 0 2,800 3,200 2,400
06/01/2026 2,800 0.1 (3.7%) 2,214 6.2 0 0 2,700 3,100 2,300
05/01/2026 2,700 -0.2 (-6.9%) 17,000 45.71 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 1,364 3.94 0 0 2,900 3,300 2,500
30/12/2025 2,900 0.1 (3.57%) 3,301 9.57 0 0 2,800 3,200 2,400
29/12/2025 2,900 0 (0%) 1,100 3.09 0 0 2,900 3,300 2,500
26/12/2025 2,900 0 (0%) 2,302 6.7 0 0 2,900 3,300 2,500
25/12/2025 2,900 0.1 (3.57%) 2,589 7.42 0 0 2,800 3,200 2,400
24/12/2025 2,900 0 (0%) 5,400 14.88 0 0 2,900 3,300 2,500
23/12/2025 2,900 -0.1 (-3.33%) 5,045 14.46 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 2,600 7.8 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 6,001 17.8 0 0 3,000 3,400 2,600
18/12/2025 3,000 -0.1 (-3.23%) 5,700 17.2 0 0 3,100 3,500 2,700
17/12/2025 3,100 0 (0%) 5,203 16.11 0 0 3,100 3,500 2,700
16/12/2025 3,100 0.2 (6.9%) 3,224 9.84 0 0 2,900 3,300 2,500
15/12/2025 2,900 0.3 (11.54%) 17,707 50.95 0 0 2,600 2,900 2,300
12/12/2025 2,700 -0.1 (-3.57%) 2,318 6.11 0 0 2,800 3,200 2,400
11/12/2025 2,800 0.1 (3.7%) 1,310 3.65 0 0 2,700 3,100 2,300
10/12/2025 2,600 -0.1 (-3.7%) 1,110 2.99 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 900 2.42 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 1,512 4.08 0 0 2,700 3,100 2,300
05/12/2025 2,700 0.1 (3.85%) 2,288 6.18 0 0 2,600 2,900 2,300
04/12/2025 2,700 0 (0%) 1,712 4.49 0 0 2,700 3,100 2,300
03/12/2025 2,800 0 (0%) 1,802 4.89 0 0 2,800 3,200 2,400
02/12/2025 2,800 0 (0%) 8 0.02 0 0 2,800 3,200 2,400
01/12/2025 2,800 0 (0%) 1,500 4.19 0 0 2,800 3,200 2,400
28/11/2025 2,700 -0.1 (-3.57%) 1,813 5.05 0 0 2,800 3,200 2,400
27/11/2025 2,800 0.1 (3.7%) 4,003 11.09 0 0 2,700 3,100 2,300
26/11/2025 2,900 0.1 (3.57%) 10,738 29.39 0 0 2,800 3,200 2,400
25/11/2025 2,700 0 (0%) 12,300 33.84 0 0 2,700 3,100 2,300
24/11/2025 2,500 -0.2 (-7.41%) 33,408 89.15 0 0 2,700 3,100 2,300
21/11/2025 2,900 0.1 (3.57%) 7,606 20.43 0 0 2,800 3,200 2,400
20/11/2025 2,800 0.1 (3.7%) 3,013 8.45 0 0 2,700 3,100 2,300
19/11/2025 2,600 -0.2 (-7.14%) 5,700 15.48 0 0 2,800 3,200 2,400
18/11/2025 2,800 -0.1 (-3.45%) 7,180 20.13 0 0 2,900 3,300 2,500
17/11/2025 2,900 0 (0%) 209 0.61 0 0 2,900 3,300 2,500
14/11/2025 2,900 0.2 (7.41%) 718 2.07 0 0 2,700 3,100 2,300
13/11/2025 2,900 0.1 (3.57%) 3,064 8.29 0 0 2,800 3,200 2,400
12/11/2025 2,900 0.2 (7.41%) 3,364 9.46 0 0 2,700 3,100 2,300
11/11/2025 2,700 0 (0%) 1,000 2.7 0 0 2,700 3,100 2,300
10/11/2025 2,700 0 (0%) 1,000 2.7 0 0 2,700 3,100 2,300
07/11/2025 2,900 0.1 (3.57%) 806 2.2 0 0 2,800 3,200 2,400
06/11/2025 2,800 0.1 (3.7%) 600 1.68 0 0 2,700 3,100 2,300
05/11/2025 2,700 -0.1 (-3.57%) 3,000 8.19 0 0 2,800 3,200 2,400
04/11/2025 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
03/11/2025 2,800 0 (0%) 6,710 18.79 0 0 2,800 3,200 2,400
31/10/2025 2,800 -0.1 (-3.45%) 2,000 5.61 0 0 2,900 3,300 2,500
30/10/2025 2,900 -0.1 (-3.33%) 3,100 8.99 0 0 3,000 3,400 2,600
29/10/2025 3,000 0 (0%) 1,678 4.98 0 0 3,000 3,400 2,600
28/10/2025 3,200 0.3 (10.34%) 500 1.48 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
24/10/2025 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 1,394 4.06 0 0 2,900 3,300 2,500
22/10/2025 2,900 0.1 (3.57%) 1,184 3.42 0 0 2,800 3,200 2,400
21/10/2025 2,900 0.1 (3.57%) 3,700 10.22 0 0 2,800 3,200 2,400
20/10/2025 2,800 0.2 (7.69%) 2,000 5.5 0 0 2,600 2,900 2,300
17/10/2025 2,900 0 (0%) 9,604 25.44 0 0 2,900 3,300 2,500
16/10/2025 3,000 0 (0%) 5,233 15.4 0 0 3,000 3,400 2,600
15/10/2025 2,900 -0.1 (-3.33%) 7,157 21.26 0 0 3,000 3,400 2,600
14/10/2025 3,100 0 (0%) 37,025 110.43 0 0 3,100 3,500 2,700
13/10/2025 3,200 0 (0%) 7,403 23.16 0 0 3,200 3,600 2,800
10/10/2025 3,300 0.2 (6.45%) 5,607 18.2 0 0 3,100 3,500 2,700
09/10/2025 3,400 0.2 (6.25%) 10,200 31.87 0 0 3,200 3,600 2,800
08/10/2025 3,300 0 (0%) 2,506 7.99 0 0 3,300 3,700 2,900
07/10/2025 3,400 0.1 (3.03%) 3,900 12.9 0 0 3,300 3,700 2,900
06/10/2025 3,300 0 (0%) 95 0.32 0 0 3,300 3,700 2,900
03/10/2025 3,400 0.3 (9.68%) 16,600 55.1 0 0 3,100 3,500 2,700
02/10/2025 3,300 0 (0%) 3,867 12.18 0 0 3,300 3,700 2,900
01/10/2025 3,300 0 (0%) 7,066 23.31 0 0 3,300 3,700 2,900
30/09/2025 3,400 0.1 (3.03%) 21,800 71.32 0 0 3,300 3,700 2,900
29/09/2025 3,400 0.1 (3.03%) 6,200 20.5 0 0 3,300 3,700 2,900
26/09/2025 3,300 0 (0%) 7,514 24.8 0 0 3,300 3,700 2,900
25/09/2025 3,400 0.2 (6.25%) 11,304 37.28 0 0 3,200 3,600 2,800
24/09/2025 3,300 0.1 (3.13%) 13,719 44.34 0 0 3,200 3,600 2,800
23/09/2025 3,300 0.1 (3.13%) 12,000 38.62 0 0 3,200 3,600 2,800
22/09/2025 3,100 -0.1 (-3.13%) 5,407 17.3 0 0 3,200 3,600 2,800
19/09/2025 3,300 0.1 (3.13%) 10,749 34.23 0 0 3,200 3,600 2,800

Dữ liệu lịch sử - BSC

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