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
02/04/2026 4,800 0 (0%) 71,500 348.02 0 0 4,800 5,500 4,100
01/04/2026 4,800 0.5 (11.63%) 314,173 1,519.21 0 0 4,300 4,900 3,700
31/03/2026 4,600 -0.2 (-4.17%) 261,109 1,125.64 0 0 4,800 5,500 4,100
30/03/2026 4,600 -0.1 (-2.13%) 43,708 209.1 0 0 4,700 5,400 4,000
27/03/2026 4,600 -0.3 (-6.12%) 36,300 171.46 0 0 4,900 5,600 4,200
26/03/2026 4,600 -0.2 (-4.17%) 38,216 186.2 0 0 4,800 5,500 4,100
25/03/2026 4,800 0.5 (11.63%) 143,500 685.83 0 0 4,300 4,900 3,700
24/03/2026 4,400 0.1 (2.33%) 81,300 351.71 0 0 4,300 4,900 3,700
23/03/2026 4,400 0 (0%) 3,700 15.82 0 0 4,400 5,000 3,800
20/03/2026 4,400 0 (0%) 4,924 21.69 0 0 4,400 5,000 3,800
19/03/2026 4,500 0.2 (4.65%) 800 3.49 0 0 4,300 4,900 3,700
18/03/2026 4,400 -0.3 (-6.38%) 24,076 104.2 0 0 4,700 5,400 4,000
17/03/2026 4,600 0.1 (2.22%) 19,111 89.91 0 0 4,500 5,100 3,900
16/03/2026 4,500 -0.1 (-2.17%) 18,201 81.9 0 0 4,600 5,200 4,000
13/03/2026 4,600 0.1 (2.22%) 20,767 96.39 0 0 4,500 5,100 3,900
12/03/2026 4,500 0 (0%) 18,561 84.27 0 0 4,500 5,100 3,900
11/03/2026 4,600 0.5 (12.2%) 96,613 430.84 0 0 4,100 4,700 3,500
10/03/2026 4,300 0.2 (4.88%) 31,510 130.45 0 0 4,100 4,700 3,500
09/03/2026 4,000 -0.4 (-9.09%) 171,650 705.57 0 0 4,400 5,000 3,800
06/03/2026 4,400 0 (0%) 134,600 597.73 0 0 4,400 5,000 3,800
05/03/2026 4,400 0.2 (4.76%) 184,730 803.87 0 0 4,200 4,800 3,600
04/03/2026 4,200 0 (0%) 69,100 290.82 0 0 4,200 4,800 3,600
03/03/2026 4,200 0 (0%) 51,730 216.96 0 0 4,200 4,800 3,600
02/03/2026 4,200 0 (0%) 330,514 1,381.05 0 0 4,200 4,800 3,600
27/02/2026 4,300 0.1 (2.38%) 31,900 134.7 0 0 4,200 4,800 3,600
26/02/2026 4,300 0 (0%) 22,600 94.94 0 0 4,300 4,900 3,700
25/02/2026 4,300 0 (0%) 40,092 172.09 0 0 4,300 4,900 3,700
24/02/2026 4,200 0.1 (2.44%) 105,226 449.47 0 0 4,100 4,700 3,500
23/02/2026 4,200 0.1 (2.44%) 147,201 606.13 0 0 4,100 4,700 3,500
13/02/2026 4,200 0.2 (5%) 24,000 98.42 0 0 4,000 4,600 3,400
12/02/2026 4,100 0.1 (2.5%) 4,161 16.66 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 118,800 474.7 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 140,300 562.76 0 0 4,000 4,600 3,400
09/02/2026 4,100 0.2 (5.13%) 66,015 265.47 0 0 3,900 4,400 3,400
06/02/2026 3,900 -0.1 (-2.5%) 74,900 292.44 0 0 4,000 4,600 3,400
05/02/2026 4,100 0.1 (2.5%) 18,200 73.06 0 0 4,000 4,600 3,400
04/02/2026 4,000 -0.1 (-2.44%) 169,050 677.16 0 0 4,100 4,700 3,500
03/02/2026 4,100 0 (0%) 30,100 123.42 0 0 4,100 4,700 3,500
02/02/2026 4,200 0.1 (2.44%) 62,225 255.13 0 0 4,100 4,700 3,500
30/01/2026 4,200 0 (0%) 38,504 159.71 0 0 4,200 4,800 3,600
29/01/2026 4,200 0 (0%) 9,902 41.59 0 0 4,200 4,800 3,600
28/01/2026 4,200 0 (0%) 5,950 24.8 0 0 4,200 4,800 3,600
27/01/2026 4,300 0.1 (2.38%) 11,400 47.7 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 258,752 1,086.8 0 0 4,200 4,800 3,600
23/01/2026 4,200 0 (0%) 20,200 84.88 0 0 4,200 4,800 3,600
22/01/2026 4,200 0 (0%) 95,423 401.2 0 0 4,200 4,800 3,600
21/01/2026 4,100 -0.2 (-4.65%) 94,825 397.45 0 0 4,300 4,900 3,700
20/01/2026 4,300 -0.1 (-2.27%) 113,479 491.56 0 0 4,400 5,000 3,800
19/01/2026 4,400 0 (0%) 35,500 156.2 0 0 4,400 5,000 3,800
16/01/2026 4,400 0 (0%) 122,563 542.19 0 0 4,400 5,000 3,800
15/01/2026 4,400 0 (0%) 70,103 308.13 0 0 4,400 5,000 3,800
14/01/2026 4,400 -0.1 (-2.22%) 190,768 843.81 0 0 4,500 5,100 3,900
13/01/2026 4,500 -0.1 (-2.17%) 179,151 806.98 0 0 4,600 5,200 4,000
12/01/2026 4,600 -0.2 (-4.17%) 124,185 574.81 0 0 4,800 5,500 4,100
09/01/2026 4,800 0.3 (6.67%) 423,053 2,049.26 0 0 4,500 5,100 3,900
08/01/2026 4,600 0.1 (2.22%) 1,051,900 4,781.65 0 0 4,500 5,100 3,900
07/01/2026 4,600 0.1 (2.22%) 1,177,801 5,340.41 0 0 4,500 5,100 3,900
06/01/2026 4,600 0.2 (4.55%) 622,800 2,798.6 0 0 4,400 5,000 3,800
05/01/2026 4,400 0 (0%) 489,600 2,158.97 0 0 4,400 5,000 3,800
31/12/2025 4,500 0.1 (2.27%) 18,700 81.59 0 0 4,400 5,000 3,800
30/12/2025 4,400 0 (0%) 6,200 27.28 0 0 4,400 5,000 3,800
29/12/2025 4,400 0 (0%) 200 0.88 0 0 4,400 5,000 3,800
26/12/2025 4,300 -0.1 (-2.27%) 1,500 6.58 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 1,430 6.33 0 0 4,400 5,000 3,800
24/12/2025 4,500 0.1 (2.27%) 11,700 51.49 0 0 4,400 5,000 3,800
23/12/2025 4,500 0.1 (2.27%) 26,500 115.61 0 0 4,400 5,000 3,800
22/12/2025 4,400 0 (0%) 16,700 73.39 0 0 4,400 5,000 3,800
19/12/2025 4,400 0 (0%) 10,425 45.89 0 0 4,400 5,000 3,800
18/12/2025 4,300 -0.1 (-2.27%) 10,400 45.67 0 0 4,400 5,000 3,800
17/12/2025 4,500 0.1 (2.27%) 8,715 38.36 0 0 4,400 5,000 3,800
16/12/2025 4,500 0.1 (2.27%) 4,300 18.95 0 0 4,400 5,000 3,800
15/12/2025 4,300 -0.1 (-2.27%) 5,844 25.69 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 162,139 709.4 0 0 4,400 5,000 3,800
11/12/2025 4,400 -0.1 (-2.22%) 90,800 402.63 0 0 4,500 5,100 3,900
10/12/2025 4,600 0.2 (4.55%) 45,109 201.53 0 0 4,400 5,000 3,800
09/12/2025 4,400 -0.2 (-4.35%) 20,410 89.12 0 0 4,600 5,200 4,000
08/12/2025 4,600 0.1 (2.22%) 2,800 12.89 0 0 4,500 5,100 3,900
05/12/2025 4,400 -0.2 (-4.35%) 13,614 61.24 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 11,690 53.74 0 0 4,600 5,200 4,000
03/12/2025 4,600 0.2 (4.55%) 55,629 255.14 0 0 4,400 5,000 3,800
02/12/2025 4,400 0.1 (2.33%) 13,449 58.89 0 0 4,300 4,900 3,700
01/12/2025 4,300 0 (0%) 1,500 6.46 0 0 4,300 4,900 3,700
28/11/2025 4,300 -0.1 (-2.27%) 8,775 37.73 0 0 4,400 5,000 3,800
27/11/2025 4,500 0 (0%) 25,100 109.53 0 0 4,500 5,100 3,900
26/11/2025 4,500 -0.1 (-2.17%) 9,666 43.69 0 0 4,600 5,200 4,000
25/11/2025 4,600 0.1 (2.22%) 12,802 58.28 0 0 4,500 5,100 3,900
24/11/2025 4,500 0.1 (2.27%) 26,861 119.86 0 0 4,400 5,000 3,800
21/11/2025 4,500 0 (0%) 23,202 102.1 0 0 4,500 5,100 3,900
20/11/2025 4,500 0.1 (2.27%) 20,800 92.67 0 0 4,400 5,000 3,800
19/11/2025 4,500 0.1 (2.27%) 44,100 193.21 0 0 4,400 5,000 3,800
18/11/2025 4,300 -0.1 (-2.27%) 27,501 120.37 0 0 4,400 5,000 3,800
17/11/2025 4,400 0.1 (2.33%) 7,545 33.08 0 0 4,300 4,900 3,700
14/11/2025 4,400 -0.1 (-2.22%) 18,400 79.42 0 0 4,500 5,100 3,900
13/11/2025 4,400 0 (0%) 200,719 904.05 0 0 4,400 5,000 3,800
12/11/2025 4,400 0.1 (2.33%) 47,702 209.88 0 0 4,300 4,900 3,700
11/11/2025 4,300 0.1 (2.38%) 69,338 295.23 0 0 4,200 4,800 3,600
10/11/2025 4,200 0 (0%) 64,720 270.53 0 0 4,200 4,800 3,600
07/11/2025 4,200 0 (0%) 12,335 51.9 0 0 4,200 4,800 3,600
06/11/2025 4,200 -0.1 (-2.33%) 35,501 150.14 0 0 4,300 4,900 3,700
05/11/2025 4,300 0.2 (4.88%) 38,200 163.52 0 0 4,100 4,700 3,500
04/11/2025 4,100 -0.1 (-2.38%) 23,446 96.85 0 0 4,200 4,800 3,600
03/11/2025 4,300 0.2 (4.88%) 15,201 63.85 0 0 4,100 4,700 3,500
31/10/2025 4,200 -0.1 (-2.33%) 135,000 552.81 0 0 4,300 4,900 3,700
30/10/2025 4,400 0.1 (2.33%) 20,001 86.11 0 0 4,300 4,900 3,700
29/10/2025 4,300 0.1 (2.38%) 165,100 703.04 0 0 4,200 4,800 3,600
28/10/2025 4,300 0.1 (2.38%) 27,500 114.74 0 0 4,200 4,800 3,600
27/10/2025 4,200 0.1 (2.44%) 57,527 241.69 0 0 4,100 4,700 3,500
24/10/2025 4,100 -0.1 (-2.38%) 132,300 542.94 0 0 4,200 4,800 3,600
23/10/2025 4,100 -0.1 (-2.38%) 57,520 238.85 0 0 4,200 4,800 3,600
22/10/2025 4,300 0.5 (13.16%) 183,582 774.61 0 0 3,800 4,300 3,300
21/10/2025 3,900 0.1 (2.63%) 317,251 1,218.5 0 0 3,800 4,300 3,300
20/10/2025 3,800 -0.2 (-5%) 114,077 438.15 0 0 4,000 4,600 3,400
17/10/2025 4,100 0.1 (2.5%) 85,367 342.93 0 0 4,000 4,600 3,400
16/10/2025 4,000 -0.2 (-4.76%) 98,428 396.47 0 0 4,200 4,800 3,600
15/10/2025 4,200 -0.1 (-2.33%) 46,022 194.82 0 0 4,300 4,900 3,700
14/10/2025 4,400 0 (0%) 128,900 553.36 0 0 4,400 5,000 3,800
13/10/2025 4,500 -0.1 (-2.17%) 250,921 1,110.03 0 0 4,600 5,200 4,000
10/10/2025 4,600 -0.1 (-2.13%) 64,491 295.11 0 0 4,700 5,400 4,000
09/10/2025 4,600 -0.1 (-2.13%) 70,423 327.69 0 0 4,700 5,400 4,000
08/10/2025 4,700 0.1 (2.17%) 204,600 959.97 0 0 4,600 5,200 4,000
07/10/2025 4,700 0 (0%) 218,017 992.8 0 0 4,700 5,400 4,000
06/10/2025 4,900 0.3 (6.52%) 84,326 395.66 0 0 4,600 5,200 4,000
03/10/2025 4,600 -0.1 (-2.13%) 39,700 181.41 0 0 4,700 5,400 4,000
02/10/2025 4,700 0 (0%) 43,600 205.07 0 0 4,700 5,400 4,000

Dữ liệu lịch sử - BSC

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