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
25/03/2026 2,800 0 (0%) 36,300 100.52 0 0 2,800 3,000 2,600
24/03/2026 2,800 0.1 (3.7%) 30,614 83.31 0 0 2,700 2,900 2,500
23/03/2026 2,700 0 (0%) 164,603 442.08 0 0 2,700 2,900 2,500
20/03/2026 2,700 -0.1 (-3.57%) 99,202 269.33 0 0 2,800 3,000 2,600
19/03/2026 2,800 0 (0%) 45,100 125.87 0 0 2,800 3,000 2,600
18/03/2026 2,800 -0.1 (-3.45%) 18,100 50.73 0 0 2,900 3,100 2,700
17/03/2026 2,900 0.1 (3.57%) 535,128 1,500.2 0 0 2,800 3,000 2,600
16/03/2026 2,800 0.1 (3.7%) 9,008 24.75 0 0 2,700 2,900 2,500
13/03/2026 2,700 -0.1 (-3.57%) 64,300 173.67 0 0 2,800 3,000 2,600
12/03/2026 2,800 0.1 (3.7%) 122,400 331.34 0 0 2,700 2,900 2,500
11/03/2026 2,700 0 (0%) 145,300 392.34 0 0 2,700 2,900 2,500
10/03/2026 2,700 0.1 (3.85%) 92,600 242.38 0 0 2,600 2,800 2,400
09/03/2026 2,600 -0.2 (-7.14%) 516,528 1,364.2 0 0 2,800 3,000 2,600
06/03/2026 2,800 0 (0%) 368,400 1,032.11 0 0 2,800 3,000 2,600
05/03/2026 2,800 -0.2 (-6.67%) 394,401 1,116.68 0 0 3,000 3,300 2,700
04/03/2026 3,000 0.1 (3.45%) 214,910 626.46 0 0 2,900 3,100 2,700
03/03/2026 2,900 0 (0%) 261,532 751.16 0 0 2,900 3,100 2,700
02/03/2026 2,900 0 (0%) 316,900 918.91 0 0 2,900 3,100 2,700
27/02/2026 2,900 -0.1 (-3.33%) 151,003 440.96 0 0 3,000 3,300 2,700
26/02/2026 3,000 0 (0%) 95,810 287.24 0 0 3,000 3,300 2,700
25/02/2026 3,000 0 (0%) 268,322 827.73 0 0 3,000 3,300 2,700
24/02/2026 3,000 0.2 (7.14%) 592,813 1,762.34 0 0 2,800 3,000 2,600
23/02/2026 2,800 0 (0%) 35,774 102.09 0 0 2,800 3,000 2,600
13/02/2026 2,800 -0.1 (-3.45%) 121,294 342.57 0 0 2,900 3,100 2,700
12/02/2026 2,900 0.1 (3.57%) 115,209 323.02 0 0 2,800 3,000 2,600
11/02/2026 2,800 -0.1 (-3.45%) 212,601 599.95 0 0 2,900 3,100 2,700
10/02/2026 2,900 0 (0%) 59,564 168.67 1,000,000 2,800 2,900 3,100 2,700
09/02/2026 2,900 0.1 (3.57%) 120,715 344.71 0 0 2,800 3,000 2,600
06/02/2026 2,800 0 (0%) 101,200 283.6 0 0 2,800 3,000 2,600
05/02/2026 2,800 -0.1 (-3.45%) 96,506 276.43 0 0 2,900 3,100 2,700
04/02/2026 2,900 0 (0%) 89,095 251.42 0 0 2,900 3,100 2,700
03/02/2026 2,900 0 (0%) 114,000 323.67 0 0 2,900 3,100 2,700
02/02/2026 2,900 0.1 (3.57%) 438,240 1,228.26 0 0 2,800 3,000 2,600
30/01/2026 2,800 -0.1 (-3.45%) 349,899 988.44 0 0 2,900 3,100 2,700
29/01/2026 2,900 -0.1 (-3.33%) 207,039 600.85 0 0 3,000 3,300 2,700
28/01/2026 3,000 0 (0%) 407,958 1,206.34 0 0 3,000 3,300 2,700
27/01/2026 3,000 0 (0%) 939,103 2,731.9 0 0 3,000 3,300 2,700
26/01/2026 3,000 -0.3 (-9.09%) 467,200 1,402.3 0 0 3,300 3,600 3,000
23/01/2026 3,300 -0.3 (-8.33%) 212,121 706.39 0 0 3,600 3,900 3,300
22/01/2026 3,600 0.2 (5.88%) 1,082,605 3,893.76 0 0 3,400 3,700 3,100
21/01/2026 3,400 0.3 (9.68%) 1,073,522 3,582.49 0 0 3,100 3,400 2,800
20/01/2026 3,100 0.2 (6.9%) 860,111 2,619.84 0 0 2,900 3,100 2,700
19/01/2026 2,900 0 (0%) 45,100 128.76 0 0 2,900 3,100 2,700
16/01/2026 2,900 0.1 (3.57%) 73,000 207.67 0 0 2,800 3,000 2,600
15/01/2026 2,800 0 (0%) 84,600 236.87 0 0 2,800 3,000 2,600
14/01/2026 2,800 -0.1 (-3.45%) 215,700 603.96 0 0 2,900 3,100 2,700
13/01/2026 2,900 0.1 (3.57%) 285,910 799.82 0 0 2,800 3,000 2,600
12/01/2026 2,800 0.1 (3.7%) 76,502 207.54 0 0 2,700 2,900 2,500
09/01/2026 2,700 -0.1 (-3.57%) 14,300 38.66 0 0 2,800 3,000 2,600
08/01/2026 2,800 0 (0%) 39,502 106.77 0 0 2,800 3,000 2,600
07/01/2026 2,800 0.1 (3.7%) 2,900 7.91 0 0 2,700 2,900 2,500
06/01/2026 2,700 -0.1 (-3.57%) 56,400 152.28 0 0 2,800 3,000 2,600
05/01/2026 2,800 0 (0%) 8,600 23.67 0 0 2,800 3,000 2,600
31/12/2025 2,800 0 (0%) 28,500 77.85 0 0 2,800 3,000 2,600
30/12/2025 2,800 0 (0%) 9,900 27.02 0 0 2,800 3,000 2,600
29/12/2025 2,800 0.1 (3.7%) 13,000 35.58 0 0 2,700 2,900 2,500
26/12/2025 2,700 -0.1 (-3.57%) 69,200 186.87 0 0 2,800 3,000 2,600
25/12/2025 2,800 0 (0%) 24,315 66.5 0 0 2,800 3,000 2,600
24/12/2025 2,800 0.1 (3.7%) 60,805 164.7 0 0 2,700 2,900 2,500
23/12/2025 2,700 -0.1 (-3.57%) 8,184 22.16 0 0 2,800 3,000 2,600
22/12/2025 2,800 0.1 (3.7%) 265,850 719.12 0 0 2,700 2,900 2,500
19/12/2025 2,700 -0.1 (-3.57%) 22,823 61.72 0 0 2,800 3,000 2,600
18/12/2025 2,800 0 (0%) 56,300 152.75 0 0 2,800 3,000 2,600
17/12/2025 2,800 -0.1 (-3.45%) 25,213 70.59 0 0 2,900 3,100 2,700
16/12/2025 2,900 0.1 (3.57%) 21,500 60.76 0 0 2,800 3,000 2,600
15/12/2025 2,800 0 (0%) 32,900 91.88 0 0 2,800 3,000 2,600
12/12/2025 2,800 0 (0%) 22,102 60.86 0 0 2,800 3,000 2,600
11/12/2025 2,800 0 (0%) 35,831 99.79 0 0 2,800 3,000 2,600
10/12/2025 2,800 0 (0%) 32,900 91.93 0 0 2,800 3,000 2,600
09/12/2025 2,800 -0.1 (-3.45%) 20,905 58.46 0 0 2,900 3,100 2,700
08/12/2025 2,900 0 (0%) 87,000 243.76 0 0 2,900 3,100 2,700
05/12/2025 2,900 0 (0%) 26,610 74.86 0 0 2,900 3,100 2,700
04/12/2025 2,900 0 (0%) 42,500 119.19 0 0 2,900 3,100 2,700
03/12/2025 2,900 0 (0%) 18,785 53.12 0 0 2,900 3,100 2,700
02/12/2025 2,900 0.1 (3.57%) 39,400 111 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 50,835 142.34 0 0 2,800 3,000 2,600
28/11/2025 2,800 -0.1 (-3.45%) 102,400 286.04 0 0 2,900 3,100 2,700
27/11/2025 2,900 0.1 (3.57%) 25,313 71.63 0 0 2,800 3,000 2,600
26/11/2025 2,800 0 (0%) 110,700 302.63 0 0 2,800 3,000 2,600
25/11/2025 2,800 -0.1 (-3.45%) 53,353 150.25 0 0 2,900 3,100 2,700
24/11/2025 2,900 0 (0%) 61,335 172.16 0 0 2,900 3,100 2,700
21/11/2025 2,900 0 (0%) 40,200 113.26 0 0 2,900 3,100 2,700
20/11/2025 2,900 0 (0%) 67,920 190.39 0 0 2,900 3,100 2,700
19/11/2025 2,900 0 (0%) 100,100 280.45 0 0 2,900 3,100 2,700
18/11/2025 2,900 0 (0%) 125,300 351.08 0 0 2,900 3,100 2,700
17/11/2025 2,900 0 (0%) 42,701 119.74 0 0 2,900 3,100 2,700
14/11/2025 2,900 0.1 (3.57%) 57,900 162.6 0 0 2,800 3,000 2,600
13/11/2025 2,800 0 (0%) 21,303 59.79 0 0 2,800 3,000 2,600
12/11/2025 2,800 0 (0%) 9,108 25.52 0 0 2,800 3,000 2,600
11/11/2025 2,800 0 (0%) 35,704 99.75 0 0 2,800 3,000 2,600
10/11/2025 2,800 -0.1 (-3.45%) 54,807 153.37 0 0 2,900 3,100 2,700
07/11/2025 2,900 0.1 (3.57%) 40,500 114.76 0 0 2,800 3,000 2,600
06/11/2025 2,800 0 (0%) 8,501 23.77 0 0 2,800 3,000 2,600
05/11/2025 2,800 0 (0%) 12,500 34.91 0 0 2,800 3,000 2,600
04/11/2025 2,800 0 (0%) 12,901 36.1 0 0 2,800 3,000 2,600
03/11/2025 2,800 -0.1 (-3.45%) 38,028 106.52 0 0 2,900 3,100 2,700
31/10/2025 2,900 0.1 (3.57%) 74,950 211.83 0 0 2,800 3,000 2,600
30/10/2025 2,800 -0.1 (-3.45%) 109,300 307.62 0 0 2,900 3,100 2,700
29/10/2025 2,900 0.1 (3.57%) 475,804 1,323.92 0 0 2,800 3,000 2,600
28/10/2025 2,800 0 (0%) 106,000 286.81 0 0 2,800 3,000 2,600
27/10/2025 2,800 0.1 (3.7%) 22,510 60.88 0 0 2,700 2,900 2,500
24/10/2025 2,700 0 (0%) 58,900 158.98 0 0 2,700 2,900 2,500
23/10/2025 2,700 0 (0%) 77,800 210.05 0 0 2,700 2,900 2,500
22/10/2025 2,700 0 (0%) 31,200 81.47 0 0 2,700 2,900 2,500
21/10/2025 2,700 0 (0%) 137,700 363.89 0 0 2,700 2,900 2,500
20/10/2025 2,700 -0.2 (-6.9%) 385,900 1,047 0 0 2,900 3,100 2,700
17/10/2025 2,900 0 (0%) 80,010 224.33 0 0 2,900 3,100 2,700
16/10/2025 2,900 0 (0%) 83,179 232.96 0 0 2,900 3,100 2,700
15/10/2025 2,900 0.1 (3.57%) 26,138 73.27 0 0 2,800 3,000 2,600
14/10/2025 2,800 0 (0%) 53,615 150.15 0 0 2,800 3,000 2,600
13/10/2025 2,800 0 (0%) 121,300 339.79 0 0 2,800 3,000 2,600
10/10/2025 2,800 -0.1 (-3.45%) 71,631 201.1 0 0 2,900 3,100 2,700
09/10/2025 2,900 0 (0%) 58,000 168.17 0 0 2,900 3,100 2,700
08/10/2025 2,900 0 (0%) 26,260 75.93 0 0 2,900 3,100 2,700
07/10/2025 2,900 -0.1 (-3.33%) 27,000 78.39 0 0 3,000 3,300 2,700
06/10/2025 3,000 0.1 (3.45%) 63,800 185.38 0 0 2,900 3,100 2,700
03/10/2025 2,900 0 (0%) 511,900 1,462.71 0 0 2,900 3,100 2,700
02/10/2025 2,900 0 (0%) 183,605 531.74 0 0 2,900 3,100 2,700
01/10/2025 2,900 0 (0%) 158,800 445.1 0 0 2,900 3,100 2,700
30/09/2025 2,900 -0.1 (-3.33%) 150,030 435.15 0 0 3,000 3,300 2,700
29/09/2025 3,000 0 (0%) 12,100 35.92 0 0 3,000 3,300 2,700
26/09/2025 3,000 0.1 (3.45%) 33,600 98.62 0 0 2,900 3,100 2,700
25/09/2025 2,900 -0.1 (-3.33%) 140,429 417.28 0 0 3,000 3,300 2,700

Dữ liệu lịch sử - BSC

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