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
01/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
31/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/03/2026 1,600 0 (0%) 199,488 327.85 0 0 1,600 1,700 1,500
26/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
20/03/2026 1,600 -0.1 (-5.88%) 725,205 1,161.25 0 0 1,700 1,800 1,600
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
13/03/2026 1,700 -0.1 (-5.56%) 685,908 1,181.02 0 0 1,800 1,900 1,700
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/03/2026 1,800 0.1 (5.88%) 1,094,700 1,969.69 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
27/02/2026 1,700 0.1 (6.25%) 600,657 1,020.81 0 0 1,600 1,700 1,500
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/02/2026 1,600 0.1 (6.67%) 625,600 996.16 0 0 1,500 1,600 1,400
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/02/2026 1,500 -0.1 (-6.25%) 737,249 1,136.07 0 0 1,600 1,700 1,500
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/01/2026 1,600 0.1 (6.67%) 599,653 944.17 0 0 1,500 1,600 1,400
29/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
27/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
26/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
23/01/2026 1,500 0 (0%) 472,225 677.33 0 0 1,500 1,600 1,400
22/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
16/01/2026 1,500 -0.1 (-6.25%) 887,112 1,357.36 0 0 1,600 1,700 1,500
15/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
14/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
12/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
09/01/2026 1,600 -0.1 (-5.88%) 984,612 1,576.21 0 0 1,700 1,800 1,600
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
26/12/2025 1,700 -0.1 (-5.56%) 274,428 466.71 0 0 1,800 1,900 1,700
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
19/12/2025 1,800 -0.2 (-10%) 1,133,308 2,070.75 0 0 2,000 2,200 1,800
18/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
16/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
15/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
12/12/2025 2,000 -0.2 (-9.09%) 429,418 919.88 0 0 2,200 2,400 2,000
11/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
08/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
05/12/2025 2,200 -0.1 (-4.35%) 1,168,477 2,537.67 0 0 2,300 2,500 2,100
04/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
03/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
02/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
01/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/11/2025 2,300 -0.1 (-4.17%) 1,369,717 3,105. 0 0 2,400 2,600 2,200
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
21/11/2025 2,400 -0.2 (-7.69%) 896,479 2,202. 0 0 2,600 2,800 2,400
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
14/11/2025 2,600 -0.2 (-7.14%) 1,135,098 2,978.4 20,000 52 2,800 3,000 2,600
13/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
12/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
07/11/2025 2,800 0.1 (3.7%) 1,324,175 3,693.67 0 0 2,700 2,900 2,500
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/10/2025 2,700 -0.2 (-6.9%) 399,926 1,079.8 0 0 2,900 3,100 2,700
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/10/2025 2,900 -0.3 (-9.38%) 226,996 658.29 0 0 3,200 3,500 2,900
23/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
21/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
20/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
17/10/2025 3,200 -0.3 (-8.57%) 96,919 310.14 0 0 3,500 3,800 3,200
16/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
15/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
14/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
13/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
10/10/2025 3,500 -0.3 (-7.89%) 75,401 263.9 0 0 3,800 4,100 3,500
09/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
07/10/2025 3,800 -0.4 (-9.52%) 334,426 1,279.24 0 0 4,200 4,600 3,800
06/10/2025 4,200 0.2 (5%) 499,508 2,037.88 0 0 4,000 4,400 3,600
03/10/2025 4,000 -0.1 (-2.44%) 411,806 1,626.48 0 0 4,100 4,500 3,700
02/10/2025 4,100 -0.2 (-4.65%) 349,366 1,438.87 0 0 4,300 4,700 3,900
01/10/2025 4,300 0.1 (2.38%) 210,982 882.43 0 0 4,200 4,600 3,800

Dữ liệu lịch sử - BSC

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