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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/03/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
30/03/2026 4,400 0.4 (10%) 200 0.86 0 0 4,000 4,600 3,400
27/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/03/2026 4,000 0 (0%) 2,100 8.45 0 0 4,000 4,600 3,400
24/03/2026 4,000 -0.1 (-2.44%) 1,500 6.05 0 0 4,100 4,700 3,500
23/03/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
20/03/2026 4,100 -0.5 (-10.87%) 1,800 7.4 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/03/2026 4,600 0.3 (6.98%) 1,201 5.5 0 0 4,300 4,900 3,700
17/03/2026 4,500 0.4 (9.76%) 6,700 28.48 0 0 4,100 4,700 3,500
16/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/03/2026 4,100 0.1 (2.5%) 331 1.35 0 0 4,000 4,600 3,400
12/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/03/2026 4,200 0 (0%) 2,000 8.02 0 0 4,200 4,800 3,600
10/03/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
09/03/2026 4,000 -0.2 (-4.76%) 17,000 68.2 0 0 4,200 4,800 3,600
06/03/2026 4,200 -0.1 (-2.33%) 2,100 8.86 0 0 4,300 4,900 3,700
05/03/2026 4,300 0.1 (2.38%) 2,300 9.88 0 0 4,200 4,800 3,600
04/03/2026 4,200 -0.1 (-2.33%) 900 3.78 0 0 4,300 4,900 3,700
03/03/2026 4,600 0.4 (9.52%) 6,300 27.12 0 0 4,200 4,800 3,600
02/03/2026 4,300 0.1 (2.38%) 15,900 67.41 0 0 4,200 4,800 3,600
27/02/2026 4,200 0 (0%) 23,900 100.62 0 0 4,200 4,800 3,600
26/02/2026 4,200 -0.4 (-8.7%) 28,600 120.77 0 0 4,600 5,200 4,000
25/02/2026 5,200 0.3 (6.12%) 7,000 32.26 0 0 4,900 5,600 4,200
24/02/2026 4,700 0.4 (9.3%) 116,900 570.37 0 0 4,300 4,900 3,700
23/02/2026 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 5,100 3,900
13/02/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 5,100 3,900
12/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/02/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
09/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
06/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
05/02/2026 4,500 0 (0%) 700 3.15 0 0 4,500 5,100 3,900
04/02/2026 4,500 0.2 (4.65%) 2,500 11.25 0 0 4,300 4,900 3,700
03/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
02/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 -0.2 (-4.44%) 300 1.3 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 10,000 45 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 4,000 18 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
20/01/2026 4,500 -0.1 (-2.17%) 2,800 12.6 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0 (0%) 4,500 20.7 0 0 4,600 5,200 4,000
15/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
14/01/2026 4,600 0 (0%) 12,100 54.49 0 0 4,600 5,200 4,000
13/01/2026 4,500 0 (0%) 1,200 5.46 0 0 4,500 5,100 3,900
12/01/2026 4,700 0.1 (2.17%) 5,400 24.34 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 7,500 34.5 0 0 4,600 5,200 4,000
08/01/2026 4,600 -0.6 (-11.54%) 3,800 17.48 0 0 5,200 5,900 4,500
07/01/2026 4,900 -0.1 (-2%) 14,100 72.64 0 0 5,000 5,700 4,300
06/01/2026 5,000 0.6 (13.64%) 21,400 106.82 0 0 4,400 5,000 3,800
05/01/2026 4,400 -0.3 (-6.38%) 1,000 4.4 0 0 4,700 5,400 4,000
31/12/2025 4,700 0.6 (14.63%) 404 1.9 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.5 (-10.87%) 5,000 20.6 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/12/2025 4,600 0 (0%) 8,500 39.1 0 0 4,600 5,200 4,000
19/12/2025 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,200 4,000
18/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
16/12/2025 4,600 0 (0%) 21,500 98.9 0 0 4,600 5,200 4,000
15/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/12/2025 4,600 -0.1 (-2.13%) 1,000 4.6 0 0 4,700 5,400 4,000
08/12/2025 4,700 0.1 (2.17%) 300 1.41 0 0 4,600 5,200 4,000
05/12/2025 4,600 0 (0%) 7,200 33.12 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 1 0. 0 0 4,600 5,200 4,000
03/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
02/12/2025 4,600 0 (0%) 6,500 29.9 0 0 4,600 5,200 4,000
01/12/2025 4,600 0 (0%) 6,900 31.74 0 0 4,600 5,200 4,000
28/11/2025 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
27/11/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
26/11/2025 4,600 -0.1 (-2.13%) 2,400 11.07 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
21/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
18/11/2025 4,700 -0.1 (-2.08%) 100 0.47 0 0 4,800 5,500 4,100
17/11/2025 4,800 0.1 (2.13%) 300 1.43 0 0 4,700 5,400 4,000
14/11/2025 4,700 0 (0%) 1,300 6.11 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 119 0.56 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/11/2025 4,600 0 (0%) 800 3.75 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 101 0.46 0 0 4,600 5,200 4,000
03/11/2025 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
31/10/2025 4,400 -0.5 (-10.2%) 1,100 4.96 0 0 4,900 5,600 4,200
30/10/2025 4,900 0 (0%) 200 0.97 0 0 4,900 5,600 4,200
29/10/2025 4,800 -0.3 (-5.88%) 1,918 9.32 0 0 5,100 5,800 4,400
28/10/2025 4,900 -0.2 (-3.92%) 3,900 19.78 0 0 5,100 5,800 4,400
27/10/2025 5,000 -0.2 (-3.85%) 29,700 150.96 0 0 5,200 5,900 4,500
24/10/2025 5,200 0.6 (13.04%) 36,001 187.14 0 0 4,600 5,200 4,000
23/10/2025 5,000 0.5 (11.11%) 1,200 5.5 0 0 4,500 5,100 3,900
22/10/2025 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 5,000 24.5 0 0 4,900 5,600 4,200
20/10/2025 5,100 0.2 (4.08%) 3,500 17.17 0 0 4,900 5,600 4,200
17/10/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
16/10/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
15/10/2025 5,000 0 (0%) 27,700 138.5 0 0 5,000 5,700 4,300
14/10/2025 5,000 -0.1 (-1.96%) 500 2.5 0 0 5,100 5,800 4,400
13/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 1,700 8.67 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
07/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2025 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
03/10/2025 5,000 0 (0%) 30,600 150.6 0 0 5,000 5,700 4,300
02/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/10/2025 5,000 0 (0%) 3,100 15.5 0 0 5,000 5,700 4,300

Dữ liệu lịch sử - BSC

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