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 2,000 0 (0%) 35,200 70.4 0 0 2,000 2,300 1,700
19/03/2026 2,000 -0.1 (-4.76%) 5,600 11.34 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 7,700 16.17 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 47,750 100.28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 8,104 17.02 0 0 2,100 2,400 1,800
13/03/2026 2,100 0 (0%) 4,102 8.61 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 13,520 28.39 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 37,548 78.85 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 29,702 61.67 0 0 2,100 2,400 1,800
09/03/2026 2,000 -0.2 (-9.09%) 80,000 165.77 0 0 2,200 2,500 1,900
06/03/2026 2,200 0.1 (4.76%) 10,600 23.34 0 0 2,100 2,400 1,800
05/03/2026 2,200 0 (0%) 77,709 166.4 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 78,331 169.66 0 0 2,200 2,500 1,900
03/03/2026 2,100 -0.1 (-4.55%) 23,957 52.46 0 0 2,200 2,500 1,900
02/03/2026 2,200 -0.1 (-4.35%) 65,556 144.39 0 0 2,300 2,600 2,000
27/02/2026 2,300 0 (0%) 9,500 21.57 0 0 2,300 2,600 2,000
26/02/2026 2,200 -0.1 (-4.35%) 29,936 68.51 0 0 2,300 2,600 2,000
25/02/2026 2,300 0 (0%) 66,955 153.99 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 36,917 85.03 0 0 2,300 2,600 2,000
23/02/2026 2,400 0.1 (4.35%) 254,700 585.9 0 0 2,300 2,600 2,000
13/02/2026 2,300 0.1 (4.55%) 80,271 184.35 0 0 2,200 2,500 1,900
12/02/2026 2,200 0 (0%) 13,203 29.06 0 0 2,200 2,500 1,900
11/02/2026 2,200 0 (0%) 29,000 63.74 0 0 2,200 2,500 1,900
10/02/2026 2,200 0 (0%) 16,903 37.13 0 0 2,200 2,500 1,900
09/02/2026 2,200 0 (0%) 74,123 163.54 0 0 2,200 2,500 1,900
06/02/2026 2,200 0 (0%) 83,400 183.1 0 0 2,200 2,500 1,900
05/02/2026 2,200 0 (0%) 41,990 92.38 0 0 2,200 2,500 1,900
04/02/2026 2,200 -0.1 (-4.35%) 46,851 103.21 0 0 2,300 2,600 2,000
03/02/2026 2,300 0 (0%) 12,000 27.6 0 0 2,300 2,600 2,000
02/02/2026 2,300 0.1 (4.55%) 202,491 465.73 0 0 2,200 2,500 1,900
30/01/2026 2,300 0.2 (9.52%) 118,502 260.57 0 0 2,100 2,400 1,800
29/01/2026 2,100 -0.1 (-4.55%) 44,930 94.41 0 0 2,200 2,500 1,900
28/01/2026 2,100 -0.1 (-4.55%) 10,601 22.87 0 0 2,200 2,500 1,900
27/01/2026 2,200 0 (0%) 10,140 22.05 0 0 2,200 2,500 1,900
26/01/2026 2,100 -0.1 (-4.55%) 57,500 126.34 0 0 2,200 2,500 1,900
23/01/2026 2,200 0 (0%) 35,720 78.58 0 0 2,200 2,500 1,900
22/01/2026 2,200 0 (0%) 5,400 11.88 0 0 2,200 2,500 1,900
21/01/2026 2,200 0 (0%) 18,758 41.28 0 0 2,200 2,500 1,900
20/01/2026 2,200 0 (0%) 117,037 255.24 0 0 2,200 2,500 1,900
19/01/2026 2,200 0 (0%) 17,566 38.65 0 0 2,200 2,500 1,900
16/01/2026 2,200 0 (0%) 39,404 86.7 0 0 2,200 2,500 1,900
15/01/2026 2,200 0 (0%) 82,710 181.86 0 0 2,200 2,500 1,900
14/01/2026 2,200 0 (0%) 52,400 115.3 0 0 2,200 2,500 1,900
13/01/2026 2,300 0.1 (4.55%) 20,226 44.63 0 0 2,200 2,500 1,900
12/01/2026 2,300 0.1 (4.55%) 12,446 27.42 0 0 2,200 2,500 1,900
09/01/2026 2,200 -0.1 (-4.35%) 191,241 421. 0 0 2,300 2,600 2,000
08/01/2026 2,300 0.1 (4.55%) 6,801 15.63 0 0 2,200 2,500 1,900
07/01/2026 2,300 0 (0%) 5,833 12.87 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 27,338 62.88 0 0 2,300 2,600 2,000
05/01/2026 2,300 0.1 (4.55%) 50,171 115.22 0 0 2,200 2,500 1,900
31/12/2025 2,300 0 (0%) 36,500 81.21 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 60,302 138.66 0 0 2,300 2,600 2,000
29/12/2025 2,400 0.2 (9.09%) 77,324 175.84 0 0 2,200 2,500 1,900
26/12/2025 2,200 -0.1 (-4.35%) 16,361 36.05 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 5,627 12.96 0 0 2,300 2,600 2,000
24/12/2025 2,200 0 (0%) 28,647 65.65 0 0 2,200 2,500 1,900
23/12/2025 2,300 0 (0%) 19,414 43.17 0 0 2,300 2,600 2,000
22/12/2025 2,400 0.1 (4.35%) 15,300 35.63 0 0 2,300 2,600 2,000
19/12/2025 2,300 0 (0%) 20,324 47.27 0 0 2,300 2,600 2,000
18/12/2025 2,300 0 (0%) 6,902 15.89 0 0 2,300 2,600 2,000
17/12/2025 2,300 0.1 (4.55%) 76,830 178.12 0 0 2,200 2,500 1,900
16/12/2025 2,200 0 (0%) 9,261 20.78 0 0 2,200 2,500 1,900
15/12/2025 2,300 0 (0%) 22,100 49.2 0 0 2,300 2,600 2,000
12/12/2025 2,200 -0.1 (-4.35%) 24,301 55.27 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 9,838 22.64 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 20,580 47.34 0 0 2,300 2,600 2,000
09/12/2025 2,400 0.1 (4.35%) 61,355 141.38 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 69,525 160.65 0 0 2,300 2,600 2,000
05/12/2025 2,300 0 (0%) 57,463 132.53 0 0 2,300 2,600 2,000
04/12/2025 2,400 0.1 (4.35%) 54,724 125.92 0 0 2,300 2,600 2,000
03/12/2025 2,200 -0.1 (-4.35%) 15,813 36. 0 0 2,300 2,600 2,000
02/12/2025 2,300 0 (0%) 24,560 56.33 0 0 2,300 2,600 2,000
01/12/2025 2,300 0 (0%) 3,700 8.49 84,500 169 2,300 2,600 2,000
28/11/2025 2,300 0 (0%) 16,332 37.7 0 0 2,300 2,600 2,000
27/11/2025 2,300 0.1 (4.55%) 72,975 167.69 0 0 2,200 2,500 1,900
26/11/2025 2,200 -0.2 (-8.33%) 377,772 840.73 0 0 2,400 2,700 2,100
25/11/2025 2,300 -0.1 (-4.17%) 22,568 54.01 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 39,015 91.89 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 6,500 15.6 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 4,600 11.04 0 0 2,400 2,700 2,100
19/11/2025 2,400 0 (0%) 36,700 88.08 0 0 2,400 2,700 2,100
18/11/2025 2,400 0 (0%) 13,793 33.37 0 0 2,400 2,700 2,100
17/11/2025 2,400 0 (0%) 77,620 186.09 0 0 2,400 2,700 2,100
14/11/2025 2,400 0 (0%) 12,577 29.67 0 0 2,400 2,700 2,100
13/11/2025 2,400 0 (0%) 4,887 11.69 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 7,601 18.24 0 0 2,400 2,700 2,100
11/11/2025 2,400 0 (0%) 13,500 32.33 0 0 2,400 2,700 2,100
10/11/2025 2,400 0 (0%) 29,337 70.22 0 0 2,400 2,700 2,100
07/11/2025 2,400 0 (0%) 207,800 490.16 0 0 2,400 2,700 2,100
06/11/2025 2,400 0 (0%) 13,104 30.95 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 3,000 7.08 0 0 2,400 2,700 2,100
04/11/2025 2,400 0.2 (9.09%) 240,620 567.24 0 0 2,200 2,500 1,900
03/11/2025 2,300 0 (0%) 15,507 34.76 0 0 2,300 2,600 2,000
31/10/2025 2,300 -0.1 (-4.17%) 336,582 771.81 0 0 2,400 2,700 2,100
30/10/2025 2,400 -0.1 (-4%) 301,160 729.23 0 0 2,500 2,800 2,200
29/10/2025 2,500 0 (0%) 47,200 119.03 0 0 2,500 2,800 2,200
28/10/2025 2,600 0.1 (4%) 51,000 127.52 0 0 2,500 2,800 2,200
27/10/2025 2,500 0 (0%) 6,928 17.33 0 0 2,500 2,800 2,200
24/10/2025 2,500 0 (0%) 18,101 45.27 0 0 2,500 2,800 2,200
23/10/2025 2,500 0 (0%) 68,300 170.75 0 0 2,500 2,800 2,200
22/10/2025 2,500 0.1 (4.17%) 11,100 27.7 0 0 2,400 2,700 2,100
21/10/2025 2,400 0 (0%) 38,400 92.47 0 0 2,400 2,700 2,100
20/10/2025 2,500 0 (0%) 40,620 98.27 0 0 2,500 2,800 2,200
17/10/2025 2,600 0.1 (4%) 20,250 50.7 0 0 2,500 2,800 2,200
16/10/2025 2,500 0 (0%) 38,175 95.44 0 0 2,500 2,800 2,200
15/10/2025 2,500 0 (0%) 15,200 38.11 0 0 2,500 2,800 2,200
14/10/2025 2,500 0 (0%) 17,751 44.94 0 0 2,500 2,800 2,200
13/10/2025 2,500 0 (0%) 70,542 176.75 0 0 2,500 2,800 2,200
10/10/2025 2,600 0 (0%) 51,353 129.82 0 0 2,600 2,900 2,300
09/10/2025 2,600 0 (0%) 13,100 33.98 0 0 2,600 2,900 2,300
08/10/2025 2,600 0 (0%) 15,115 39.31 0 0 2,600 2,900 2,300
07/10/2025 2,600 -0.1 (-3.7%) 1,614 4.22 0 0 2,700 3,100 2,300
06/10/2025 2,700 0.1 (3.85%) 18,619 49.63 0 0 2,600 2,900 2,300
03/10/2025 2,600 0 (0%) 28,708 74.65 0 0 2,600 2,900 2,300
02/10/2025 2,600 0 (0%) 5,400 14.06 0 0 2,600 2,900 2,300
01/10/2025 2,600 0 (0%) 24,843 64.63 0 0 2,600 2,900 2,300
30/09/2025 2,700 0 (0%) 22,212 57.8 0 0 2,700 3,100 2,300
29/09/2025 2,600 0 (0%) 13,752 36.6 0 0 2,600 2,900 2,300
26/09/2025 2,600 0 (0%) 31,600 82.17 0 0 2,600 2,900 2,300
25/09/2025 2,600 0 (0%) 99,910 259.27 0 0 2,600 2,900 2,300
24/09/2025 2,700 0.1 (3.85%) 34,153 89.46 0 0 2,600 2,900 2,300
23/09/2025 2,600 0 (0%) 35,000 91 0 0 2,600 2,900 2,300
22/09/2025 2,600 0 (0%) 84,326 216.63 0 0 2,600 2,900 2,300

Dữ liệu lịch sử - BSC

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