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 4,200 0 (0%) 24,745 101.52 0 0 4,200 4,600 3,800
31/03/2026 4,200 0 (0%) 315 1.31 0 0 4,200 4,600 3,800
30/03/2026 4,200 -0.1 (-2.33%) 16,913 69.43 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 45,906 192.81 0 0 4,200 4,600 3,800
26/03/2026 4,200 0 (0%) 20,241 84.81 0 0 4,200 4,600 3,800
25/03/2026 4,200 0 (0%) 53,001 222.6 0 0 4,200 4,600 3,800
24/03/2026 4,200 0.1 (2.44%) 2,120 8.74 0 0 4,100 4,500 3,700
23/03/2026 4,100 -0.2 (-4.65%) 17,726 72.73 0 0 4,300 4,700 3,900
20/03/2026 4,300 0.1 (2.38%) 6,003 25.29 0 0 4,200 4,600 3,800
19/03/2026 4,200 0 (0%) 60,307 249.67 0 0 4,200 4,600 3,800
18/03/2026 4,200 0 (0%) 114,550 480.16 0 0 4,200 4,600 3,800
17/03/2026 4,200 -0.1 (-2.33%) 28,547 120. 0 0 4,300 4,700 3,900
16/03/2026 4,300 0 (0%) 12,033 50.26 0 0 4,300 4,700 3,900
13/03/2026 4,300 0 (0%) 33,105 134.81 0 0 4,300 4,700 3,900
12/03/2026 4,300 0 (0%) 305 1.29 0 0 4,300 4,700 3,900
11/03/2026 4,300 0 (0%) 27,207 116.76 0 0 4,300 4,700 3,900
10/03/2026 4,300 0.1 (2.38%) 67,942 285.38 0 0 4,200 4,600 3,800
09/03/2026 4,200 -0.1 (-2.33%) 40,154 159. 0 0 4,300 4,700 3,900
06/03/2026 4,300 -0.1 (-2.27%) 26,600 114.37 0 0 4,400 4,800 4,000
05/03/2026 4,400 0.1 (2.33%) 13,718 59.03 0 0 4,300 4,700 3,900
04/03/2026 4,300 -0.1 (-2.27%) 127,614 528.86 0 0 4,400 4,800 4,000
03/03/2026 4,400 -0.1 (-2.22%) 97,684 421.86 0 0 4,500 4,900 4,100
02/03/2026 4,500 -0.1 (-2.17%) 99,359 434.25 0 0 4,600 5,000 4,200
27/02/2026 4,600 0 (0%) 63,065 277.74 0 0 4,600 5,000 4,200
26/02/2026 4,600 0 (0%) 50,457 225.16 0 0 4,600 5,000 4,200
25/02/2026 4,600 -0.1 (-2.13%) 39,070 178.6 0 0 4,700 5,100 4,300
24/02/2026 4,700 0.1 (2.17%) 31,573 144.18 0 0 4,600 5,000 4,200
23/02/2026 4,600 0 (0%) 1,422 6.5 0 0 4,600 5,000 4,200
13/02/2026 4,600 0 (0%) 8,255 37.18 0 0 4,600 5,000 4,200
12/02/2026 4,600 0 (0%) 4,826 21.73 0 0 4,600 5,000 4,200
11/02/2026 4,600 0 (0%) 3,225 14.4 0 0 4,600 5,000 4,200
10/02/2026 4,600 0.1 (2.22%) 10,755 47.69 0 0 4,500 4,900 4,100
09/02/2026 4,500 0 (0%) 9,461 42.44 0 0 4,500 4,900 4,100
06/02/2026 4,500 -0.1 (-2.17%) 14,546 65.46 0 0 4,600 5,000 4,200
05/02/2026 4,600 0 (0%) 12,326 55.58 0 0 4,600 5,000 4,200
04/02/2026 4,600 0 (0%) 72,005 316.91 0 0 4,600 5,000 4,200
03/02/2026 4,600 0 (0%) 9,400 42.86 0 0 4,600 5,000 4,200
02/02/2026 4,600 0 (0%) 16,622 77.35 0 0 4,600 5,000 4,200
30/01/2026 4,600 0.1 (2.22%) 17,248 77.64 0 0 4,500 4,900 4,100
29/01/2026 4,500 -0.2 (-4.26%) 229,387 1,027.52 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 34,688 161.73 4 0.02 4,700 5,100 4,300
27/01/2026 4,700 0.1 (2.17%) 23,898 110.3 48 0.2 4,600 5,000 4,200
26/01/2026 4,600 0 (0%) 80,986 371.39 78 0.33 4,600 5,000 4,200
23/01/2026 4,600 -0.4 (-8%) 257,037 1,202.34 69 0.31 5,000 5,500 4,500
22/01/2026 5,000 -0.1 (-1.96%) 26,856 132.81 96 0.44 5,100 5,600 4,600
21/01/2026 5,100 0.2 (4.08%) 63,131 316.83 83 0.37 4,900 5,300 4,500
20/01/2026 4,900 0 (0%) 34,423 168.67 73 0.33 4,900 5,300 4,500
19/01/2026 4,900 0.1 (2.08%) 7,260 34.79 75 0.33 4,800 5,200 4,400
16/01/2026 4,800 0 (0%) 58,336 279.28 92 0.4 4,800 5,200 4,400
15/01/2026 4,800 0 (0%) 11,094 52.43 56 0.25 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 10,910 51.49 86 0.38 4,800 5,200 4,400
13/01/2026 4,800 0 (0%) 29,725 141.01 72 0.32 4,800 5,200 4,400
12/01/2026 4,800 0 (0%) 184,091 823.66 57 0.25 4,800 5,200 4,400
09/01/2026 4,800 -0.1 (-2.04%) 153,640 696.15 39 0.18 4,900 5,300 4,500
08/01/2026 4,900 0 (0%) 62,530 286.98 24 0.11 4,900 5,300 4,500
07/01/2026 4,900 0 (0%) 25,894 126.86 26 0.12 4,900 5,300 4,500
06/01/2026 4,900 0 (0%) 17,680 84.88 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 31,183 153.5 0 0 5,000 5,500 4,500
31/12/2025 5,000 0.2 (4.17%) 158 0.78 35 0.15 4,800 5,200 4,400
30/12/2025 4,800 -0.1 (-2.04%) 7,249 34.85 24 0.11 4,900 5,300 4,500
29/12/2025 4,900 -0.1 (-2%) 157 0.77 28 0.13 5,000 5,500 4,500
26/12/2025 5,000 0 (0%) 2,890 14.01 21 0.09 5,000 5,500 4,500
25/12/2025 5,000 0 (0%) 5,116 25.08 19 0.09 5,000 5,500 4,500
24/12/2025 5,000 0.1 (2.04%) 2,419 11.86 26 0.12 4,900 5,300 4,500
23/12/2025 4,900 -0.2 (-3.92%) 8,182 40.66 30 0.14 5,100 5,600 4,600
22/12/2025 5,100 0.1 (2%) 36,923 186.04 20 0.09 5,000 5,500 4,500
19/12/2025 5,000 0 (0%) 6,638 32.83 17 0.08 5,000 5,500 4,500
18/12/2025 5,000 0.1 (2.04%) 1,443 7.08 34 0.15 4,900 5,300 4,500
17/12/2025 4,900 -0.1 (-2%) 7,012 33.46 25 0.11 5,000 5,500 4,500
16/12/2025 5,000 0.3 (6.38%) 43,473 214.12 45 0.19 4,700 5,100 4,300
15/12/2025 4,700 -0.1 (-2.08%) 17,452 82.03 38 0.17 4,800 5,200 4,400
12/12/2025 4,800 0 (0%) 11,136 52.35 21 0.09 4,800 5,200 4,400
11/12/2025 4,800 -0.1 (-2.04%) 9,831 47.87 7 0.03 4,900 5,300 4,500
10/12/2025 4,900 0 (0%) 16,629 78.5 6 0.03 4,900 5,300 4,500
09/12/2025 4,900 0 (0%) 5,413 26.03 11 0.05 4,900 5,300 4,500
08/12/2025 4,900 0 (0%) 6,718 32.47 10 0.05 4,900 5,300 4,500
05/12/2025 4,900 0 (0%) 555 2.72 18 0.08 4,900 5,300 4,500
04/12/2025 4,900 0 (0%) 25,423 122.64 17 0.08 4,900 5,300 4,500
03/12/2025 4,900 0 (0%) 37,171 177.77 23 0.1 4,900 5,300 4,500
02/12/2025 4,900 0 (0%) 29 0.14 33 0.15 4,900 5,300 4,500
01/12/2025 4,900 0 (0%) 3,878 18.63 17 0.08 4,900 5,300 4,500
28/11/2025 4,900 0.1 (2.08%) 23,429 114.47 33 0.15 4,800 5,200 4,400
27/11/2025 4,800 0 (0%) 11,515 55.27 43 0.19 4,800 5,200 4,400
26/11/2025 4,800 0 (0%) 13,728 65.03 57 0.25 4,800 5,200 4,400
25/11/2025 4,800 -0.1 (-2.04%) 743 3.57 40 0.18 4,900 5,300 4,500
24/11/2025 4,900 0 (0%) 8,005 38.44 70 0.32 4,900 5,300 4,500
21/11/2025 4,900 0 (0%) 17,135 82.27 71 0.32 4,900 5,300 4,500
20/11/2025 4,900 0 (0%) 856 4.12 53 0.24 4,900 5,300 4,500
19/11/2025 4,900 0.1 (2.08%) 5,341 25.65 85 0.37 4,800 5,200 4,400
18/11/2025 4,800 0 (0%) 32,780 158.88 111 0.49 4,800 5,200 4,400
17/11/2025 4,800 0 (0%) 8,712 41.8 99 0.44 4,800 5,200 4,400
14/11/2025 4,800 -0.2 (-4%) 29,114 140.19 9 0.04 5,000 5,500 4,500
13/11/2025 5,000 0.1 (2.04%) 5,544 27.17 14 0.06 4,900 5,300 4,500
12/11/2025 4,900 0.1 (2.08%) 16,043 78.67 9 0.04 4,800 5,200 4,400
11/11/2025 4,800 0 (0%) 4,232 20.32 2 0.01 4,800 5,200 4,400
10/11/2025 4,800 0 (0%) 6,524 31.31 2 0.01 4,800 5,200 4,400
07/11/2025 4,800 0 (0%) 19,104 92.19 2 0.01 4,800 5,200 4,400
06/11/2025 4,800 -0.4 (-7.69%) 44,440 214.98 1 0. 5,200 5,700 4,700
05/11/2025 5,200 0.2 (4%) 760 3.82 32 0.14 5,000 5,500 4,500
04/11/2025 5,000 0.1 (2.04%) 19,453 94.14 47 0.21 4,900 5,300 4,500
03/11/2025 4,900 -0.2 (-3.92%) 22,495 111.72 27 0.12 5,100 5,600 4,600
31/10/2025 5,100 0.1 (2%) 44,333 224.16 50 0.23 5,000 5,500 4,500
30/10/2025 5,000 0.1 (2.04%) 22,961 114.44 34 0.15 4,900 5,300 4,500
29/10/2025 4,900 -0.2 (-3.92%) 125,351 611.19 41 0.19 5,100 5,600 4,600
28/10/2025 5,100 0.2 (4.08%) 20,000 98.84 45 0.2 4,900 5,300 4,500
27/10/2025 4,900 -0.3 (-5.77%) 140,908 697.88 43 0.2 5,200 5,700 4,700
24/10/2025 5,200 -0.5 (-8.77%) 129,099 680. 33 0.17 5,700 6,200 5,200
23/10/2025 5,700 0.5 (9.62%) 441,220 2,473.3 61 0.29 5,200 5,700 4,700
22/10/2025 5,200 0.4 (8.33%) 306,047 1,571.05 69 0.3 4,800 5,200 4,400
21/10/2025 4,800 0 (0%) 34,100 160.68 17 0.07 4,800 5,200 4,400
20/10/2025 4,800 0 (0%) 22,915 105.42 0 0 4,800 5,200 4,400
17/10/2025 4,800 0 (0%) 14,202 65.85 0 0 4,800 5,200 4,400
16/10/2025 4,800 0 (0%) 210 1.01 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 4,503 21.09 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 24,706 118.35 0 0 4,900 5,300 4,500
13/10/2025 4,900 0.1 (2.08%) 5,735 27.59 0 0 4,800 5,200 4,400
10/10/2025 4,800 0 (0%) 17,242 82.33 0 0 4,800 5,200 4,400
09/10/2025 4,800 -0.1 (-2.04%) 15,946 76.59 0 0 4,900 5,300 4,500
08/10/2025 4,900 0.1 (2.08%) 20,627 99.02 0 0 4,800 5,200 4,400
07/10/2025 4,800 0 (0%) 26,647 125.76 0 0 4,800 5,200 4,400
06/10/2025 4,800 0 (0%) 634 3.03 0 0 4,800 5,200 4,400
03/10/2025 4,800 0 (0%) 23,744 110.83 0 0 4,800 5,200 4,400
02/10/2025 4,800 0 (0%) 3,018 14.49 0 0 4,800 5,200 4,400
01/10/2025 4,800 0.1 (2.13%) 1,265 6.07 0 0 4,700 5,100 4,300

Dữ liệu lịch sử - BSC

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