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
11/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
28/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/04/2026 3,100 0 (0%) 600 1.86 0 0 3,100 3,500 2,700
15/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/04/2026 3,100 0 (0%) 10 0.03 0 0 3,100 3,500 2,700
13/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/04/2026 3,100 0.3 (10.71%) 1,600 4.96 0 0 2,800 3,200 2,400
09/04/2026 2,800 0 (0%) 415 1.16 0 0 2,800 3,200 2,400
08/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/04/2026 2,800 0.3 (12%) 400 1.12 0 0 2,500 2,800 2,200
06/04/2026 2,500 -0.2 (-7.41%) 8,700 21.76 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 102 0.28 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/03/2026 2,700 -0.3 (-10%) 400 1.08 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
27/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
24/03/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
23/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/03/2026 3,000 0 (0%) 18 0.05 0 0 3,000 3,400 2,600
18/03/2026 3,000 -0.3 (-9.09%) 1,200 3.6 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 500 1.65 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/03/2026 3,300 0.3 (10%) 200 0.66 0 0 3,000 3,400 2,600
11/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/03/2026 3,000 0 (0%) 11,200 33.61 0 0 3,000 3,400 2,600
06/03/2026 3,000 -0.4 (-11.76%) 1,800 5.42 0 0 3,400 3,900 2,900
05/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/03/2026 3,500 0.1 (2.94%) 2,103 7.16 0 0 3,400 3,900 2,900
27/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/02/2026 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800
25/02/2026 3,200 0.2 (6.67%) 386 1.22 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 -0.1 (-3.23%) 5,811 17.57 0 0 3,100 3,500 2,700
13/02/2026 3,100 0.1 (3.33%) 2,986 9.15 0 0 3,000 3,400 2,600
12/02/2026 3,300 -0.1 (-2.94%) 5,300 15.93 0 0 3,400 3,900 2,900
11/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/02/2026 3,400 0 (0%) 5 0.02 0 0 3,400 3,900 2,900
05/02/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
04/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/02/2026 3,500 0.3 (9.38%) 4,100 14.07 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
30/01/2026 3,200 -0.4 (-11.11%) 201 0.64 0 0 3,600 4,100 3,100
29/01/2026 3,600 0.1 (2.86%) 3,000 10.8 0 0 3,500 4,000 3,000
28/01/2026 3,500 0.3 (9.38%) 1,101 3.85 0 0 3,200 3,600 2,800
27/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,300 0 (0%) 1,100 3.53 0 0 3,300 3,700 2,900
20/01/2026 3,300 0 (0%) 1,020 3.32 0 0 3,300 3,700 2,900
19/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/01/2026 3,300 0 (0%) 664 2.19 0 0 3,300 3,700 2,900
15/01/2026 3,300 -0.1 (-2.94%) 600 1.98 0 0 3,400 3,900 2,900
14/01/2026 3,400 -0.2 (-5.56%) 200 0.68 0 0 3,600 4,100 3,100
13/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/01/2026 3,600 0.2 (5.88%) 100 0.36 0 0 3,400 3,900 2,900
09/01/2026 3,300 -0.3 (-8.33%) 400 1.35 0 0 3,600 4,100 3,100
08/01/2026 3,600 0.1 (2.86%) 800 2.88 0 0 3,500 4,000 3,000
07/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/01/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
05/01/2026 3,200 -0.3 (-8.57%) 1,400 4.5 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/12/2025 3,600 -0.2 (-5.26%) 300 1.05 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/12/2025 3,800 0 (0%) 10 0.03 0 0 3,800 4,300 3,300
25/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/12/2025 3,800 0 (0%) 37 0.12 0 0 3,800 4,300 3,300
23/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/12/2025 3,800 0.4 (11.76%) 537 2.05 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 710 2.41 0 0 3,400 3,900 2,900
17/12/2025 3,400 -0.2 (-5.56%) 900 3.06 0 0 3,600 4,100 3,100
16/12/2025 3,500 -0.2 (-5.41%) 200 0.71 0 0 3,700 4,200 3,200
15/12/2025 3,800 0.2 (5.56%) 600 2.24 0 0 3,600 4,100 3,100
12/12/2025 3,600 -0.3 (-7.69%) 300 1.08 0 0 3,900 4,400 3,400
11/12/2025 3,600 0.2 (5.88%) 1,437 5.57 0 0 3,400 3,900 2,900
10/12/2025 3,400 0 (0%) 4 0.01 0 0 3,400 3,900 2,900
09/12/2025 3,400 -0.3 (-8.11%) 1,366 4.65 0 0 3,700 4,200 3,200
08/12/2025 3,700 -0.2 (-5.13%) 220 0.81 0 0 3,900 4,400 3,400
05/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/12/2025 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
03/12/2025 3,900 0.2 (5.41%) 113 0.44 0 0 3,700 4,200 3,200
02/12/2025 3,700 0 (0%) 58 0.19 0 0 3,700 4,200 3,200
01/12/2025 3,700 0 (0%) 3 0.01 0 0 3,700 4,200 3,200
28/11/2025 3,700 -0.1 (-2.63%) 1,100 4.04 0 0 3,800 4,300 3,300
27/11/2025 3,800 0 (0%) 33 0.13 0 0 3,800 4,300 3,300
26/11/2025 3,800 0 (0%) 500 1.89 0 0 3,800 4,300 3,300
25/11/2025 3,800 0.4 (11.76%) 476 1.8 0 0 3,400 3,900 2,900
24/11/2025 3,400 -0.4 (-10.53%) 200 0.68 0 0 3,800 4,300 3,300
21/11/2025 3,800 0 (0%) 15 0.05 0 0 3,800 4,300 3,300
20/11/2025 3,800 0.4 (11.76%) 124 0.46 0 0 3,400 3,900 2,900
19/11/2025 3,400 -0.1 (-2.86%) 10,115 34.45 0 0 3,500 4,000 3,000
18/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/11/2025 3,800 0 (0%) 711 2.46 0 0 3,800 4,300 3,300
14/11/2025 3,800 0 (0%) 10 0.04 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 30 0.1 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
11/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300

Dữ liệu lịch sử - BSC

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