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
27/03/2026 4,100 0 (0%) 3,000 12.3 0 0 4,100 4,700 3,500
26/03/2026 4,100 0 (0%) 1,300 5.36 0 0 4,100 4,700 3,500
25/03/2026 4,100 -0.1 (-2.38%) 2,540 10.31 0 0 4,200 4,800 3,600
24/03/2026 4,200 0.1 (2.44%) 136 0.57 0 0 4,100 4,700 3,500
23/03/2026 4,100 0 (0%) 4,162 17.06 0 0 4,100 4,700 3,500
20/03/2026 4,200 0.3 (7.69%) 10,441 42.85 0 0 3,900 4,400 3,400
19/03/2026 3,900 -0.2 (-4.88%) 3,610 14.1 0 0 4,100 4,700 3,500
18/03/2026 4,000 -0.1 (-2.44%) 9,300 38.08 0 0 4,100 4,700 3,500
17/03/2026 4,000 0 (0%) 7,900 32.24 0 0 4,000 4,600 3,400
16/03/2026 4,000 -0.1 (-2.44%) 13,000 51.7 0 0 4,100 4,700 3,500
13/03/2026 4,100 -0.1 (-2.38%) 11,861 49.05 0 0 4,200 4,800 3,600
12/03/2026 4,300 0.3 (7.5%) 6,400 26.7 0 0 4,000 4,600 3,400
11/03/2026 4,000 0 (0%) 5,500 22 0 0 4,000 4,600 3,400
10/03/2026 4,000 -0.1 (-2.44%) 7,100 28.4 0 0 4,100 4,700 3,500
09/03/2026 3,900 -0.5 (-11.36%) 40,900 167.12 0 0 4,400 5,000 3,800
06/03/2026 4,300 -0.4 (-8.51%) 26,200 115.75 0 0 4,700 5,400 4,000
05/03/2026 4,700 -0.1 (-2.08%) 18,300 85.44 0 0 4,800 5,500 4,100
04/03/2026 4,700 0.3 (6.82%) 101,109 490. 0 0 4,400 5,000 3,800
03/03/2026 4,400 0.3 (7.32%) 29,700 131.03 0 0 4,100 4,700 3,500
02/03/2026 4,100 0.1 (2.5%) 5,400 21.93 0 0 4,000 4,600 3,400
27/02/2026 4,000 -0.1 (-2.44%) 8,402 33.61 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 0 (0%) 800 3.31 0 0 4,100 4,700 3,500
24/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
13/02/2026 4,100 0.1 (2.5%) 102 0.42 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
10/02/2026 3,900 0 (0%) 1,500 5.85 0 0 3,900 4,400 3,400
09/02/2026 3,900 0 (0%) 1,082 4.25 0 0 3,900 4,400 3,400
06/02/2026 3,900 0 (0%) 1,400 5.46 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 9,900 38.61 0 0 3,900 4,400 3,400
04/02/2026 3,900 -0.1 (-2.5%) 6,810 26.57 0 0 4,000 4,600 3,400
03/02/2026 4,000 -0.1 (-2.44%) 4,500 18.01 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 2,900 11.91 0 0 4,100 4,700 3,500
30/01/2026 4,100 0 (0%) 6,900 28.3 0 0 4,100 4,700 3,500
29/01/2026 4,300 0.4 (10.26%) 10,500 43.08 0 0 3,900 4,400 3,400
28/01/2026 3,900 -0.2 (-4.88%) 24,200 94.38 0 0 4,100 4,700 3,500
27/01/2026 4,100 0 (0%) 1,130 4.63 0 0 4,100 4,700 3,500
26/01/2026 4,100 0 (0%) 3,100 12.77 0 0 4,100 4,700 3,500
23/01/2026 4,200 0.1 (2.44%) 2,500 10.29 0 0 4,100 4,700 3,500
22/01/2026 4,100 0 (0%) 17,525 71.28 0 0 4,100 4,700 3,500
21/01/2026 4,100 -0.1 (-2.38%) 6,400 26.37 0 0 4,200 4,800 3,600
20/01/2026 4,100 -0.1 (-2.38%) 653 2.7 0 0 4,200 4,800 3,600
19/01/2026 4,200 0 (0%) 4,250 17.68 0 0 4,200 4,800 3,600
16/01/2026 4,200 -0.2 (-4.55%) 5,702 23.99 0 0 4,400 5,000 3,800
15/01/2026 4,400 0.2 (4.76%) 200 0.87 0 0 4,200 4,800 3,600
14/01/2026 4,200 -0.1 (-2.33%) 3,400 14.35 0 0 4,300 4,900 3,700
13/01/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
12/01/2026 4,400 -0.1 (-2.22%) 3,600 15.5 0 0 4,500 5,100 3,900
09/01/2026 4,400 -0.1 (-2.22%) 1,400 6.26 0 0 4,500 5,100 3,900
08/01/2026 4,500 -0.1 (-2.17%) 10,100 45.72 0 0 4,600 5,200 4,000
07/01/2026 4,600 0.4 (9.52%) 13,300 61.07 0 0 4,200 4,800 3,600
06/01/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
05/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/12/2025 4,200 -0.1 (-2.33%) 150 0.65 0 0 4,300 4,900 3,700
30/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
29/12/2025 4,300 -0.1 (-2.27%) 100 0.43 0 0 4,400 5,000 3,800
26/12/2025 4,400 0.3 (7.32%) 100 0.44 0 0 4,100 4,700 3,500
25/12/2025 4,100 -0.1 (-2.38%) 1,000 4.14 0 0 4,200 4,800 3,600
24/12/2025 4,100 -0.2 (-4.65%) 3,200 13.45 0 0 4,300 4,900 3,700
23/12/2025 4,300 0 (0%) 2,900 12.47 0 0 4,300 4,900 3,700
22/12/2025 4,300 0 (0%) 600 2.59 0 0 4,300 4,900 3,700
19/12/2025 4,300 0 (0%) 700 3.01 0 0 4,300 4,900 3,700
18/12/2025 4,400 0 (0%) 700 2.98 0 0 4,400 5,000 3,800
17/12/2025 4,300 0.1 (2.38%) 700 3.07 0 0 4,200 4,800 3,600
16/12/2025 4,400 -0.1 (-2.22%) 21,900 91.51 0 0 4,500 5,100 3,900
15/12/2025 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 1,302 5.55 0 0 4,300 4,900 3,700
11/12/2025 4,400 0 (0%) 2,600 11.23 0 0 4,400 5,000 3,800
10/12/2025 4,400 0 (0%) 600 2.64 0 0 4,400 5,000 3,800
09/12/2025 4,400 -0.1 (-2.22%) 2,400 10.56 0 0 4,500 5,100 3,900
08/12/2025 4,500 -0.4 (-8.16%) 2,400 10.76 0 0 4,900 5,600 4,200
05/12/2025 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 5,100 3,900
04/12/2025 4,600 0.3 (6.98%) 200 0.9 0 0 4,300 4,900 3,700
03/12/2025 4,300 0 (0%) 3,001 12.9 0 0 4,300 4,900 3,700
02/12/2025 4,300 -0.1 (-2.27%) 7,302 31.4 0 0 4,400 5,000 3,800
01/12/2025 4,400 -0.2 (-4.35%) 9,721 42.46 0 0 4,600 5,200 4,000
28/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/11/2025 4,600 -0.1 (-2.13%) 202 0.93 0 0 4,700 5,400 4,000
26/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 22 0.1 0 0 4,700 5,400 4,000
24/11/2025 4,700 0.2 (4.44%) 100 0.47 0 0 4,500 5,100 3,900
21/11/2025 4,400 -0.1 (-2.22%) 700 3.14 0 0 4,500 5,100 3,900
20/11/2025 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
19/11/2025 4,500 0 (0%) 130 0.58 0 0 4,500 5,100 3,900
18/11/2025 4,500 0 (0%) 200 0.89 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/11/2025 4,700 0.2 (4.44%) 3,338 14.87 0 0 4,500 5,100 3,900
13/11/2025 4,500 0 (0%) 5 0.02 0 0 4,500 5,100 3,900
12/11/2025 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
11/11/2025 4,500 -0.1 (-2.17%) 200 0.9 0 0 4,600 5,200 4,000
10/11/2025 4,600 0.2 (4.55%) 100 0.46 0 0 4,400 5,000 3,800
07/11/2025 4,600 -0.1 (-2.13%) 3,600 15.73 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 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
04/11/2025 4,700 0 (0%) 300 1.41 0 0 4,700 5,400 4,000
03/11/2025 4,700 0 (0%) 300 1.41 0 0 4,700 5,400 4,000
31/10/2025 4,700 0.2 (4.44%) 700 3.29 0 0 4,500 5,100 3,900
30/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/10/2025 4,400 -0.2 (-4.35%) 2,628 11.74 0 0 4,600 5,200 4,000
28/10/2025 4,600 0 (0%) 300 1.38 0 0 4,600 5,200 4,000
27/10/2025 4,700 0.5 (11.9%) 2,150 9.82 0 0 4,200 4,800 3,600
24/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/10/2025 4,200 -0.3 (-6.67%) 4,900 20.78 0 0 4,500 5,100 3,900
22/10/2025 4,500 0.1 (2.27%) 500 2.25 0 0 4,400 5,000 3,800
21/10/2025 4,500 -0.1 (-2.17%) 6,710 29.66 0 0 4,600 5,200 4,000
20/10/2025 4,500 -0.1 (-2.17%) 4,800 21.86 0 0 4,600 5,200 4,000
17/10/2025 4,700 0.2 (4.44%) 6,400 29.63 0 0 4,500 5,100 3,900
16/10/2025 4,500 -0.1 (-2.17%) 7,910 35.69 0 0 4,600 5,200 4,000
15/10/2025 4,600 -0.2 (-4.17%) 16,442 75.95 0 0 4,800 5,500 4,100
14/10/2025 5,000 0 (0%) 2,300 11.06 0 0 5,000 5,700 4,300
13/10/2025 5,100 0.3 (6.25%) 27,936 139.91 0 0 4,800 5,500 4,100
10/10/2025 4,800 0.1 (2.13%) 2,302 11.05 0 0 4,700 5,400 4,000
09/10/2025 4,900 -0.1 (-2%) 4,220 20.3 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/10/2025 4,900 0 (0%) 347 1.69 0 0 4,900 5,600 4,200
06/10/2025 4,900 0.4 (8.89%) 120 0.57 0 0 4,500 5,100 3,900
03/10/2025 4,500 -0.1 (-2.17%) 3,600 16.2 0 0 4,600 5,200 4,000
02/10/2025 4,600 0 (0%) 6,500 29.73 0 0 4,600 5,200 4,000
01/10/2025 4,600 -0.1 (-2.13%) 16,000 73.68 0 0 4,700 5,400 4,000
30/09/2025 4,600 -0.5 (-9.8%) 2,000 9.33 0 0 5,100 5,800 4,400
29/09/2025 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,800 4,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh