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%) 500 2.25 0 0 4,500 4,900 4,100
31/03/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 4,900 4,100
30/03/2026 4,500 0.4 (9.76%) 1,101 4.95 0 0 4,100 4,500 3,700
27/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
26/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/03/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
24/03/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,600 3,800
23/03/2026 4,200 0.3 (7.69%) 500 2.04 0 0 3,900 4,200 3,600
20/03/2026 3,900 -0.3 (-7.14%) 135,600 528.84 0 0 4,200 4,600 3,800
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
18/03/2026 4,200 -0.3 (-6.67%) 400 1.68 0 0 4,500 4,900 4,100
17/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/03/2026 4,500 0.4 (9.76%) 2,100 9.45 0 0 4,100 4,500 3,700
09/03/2026 4,100 -0.4 (-8.89%) 200 0.82 0 0 4,500 4,900 4,100
06/03/2026 4,500 0.4 (9.76%) 200 0.9 0 0 4,100 4,500 3,700
05/03/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 4,800 4,000
04/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
03/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
02/03/2026 4,400 -0.4 (-8.33%) 100 0.44 0 0 4,800 5,200 4,400
27/02/2026 4,800 0.4 (9.09%) 800 3.66 0 0 4,400 4,800 4,000
26/02/2026 4,400 -0.3 (-6.38%) 100 0.44 0 0 4,700 5,100 4,300
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/02/2026 4,700 -0.1 (-2.08%) 400 1.88 0 0 4,800 5,200 4,400
23/02/2026 4,800 0.1 (2.13%) 900 4.32 0 0 4,700 5,100 4,300
13/02/2026 4,700 0 (0%) 800 3.76 0 0 4,700 5,100 4,300
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/02/2026 4,700 0 (0%) 1,700 7.98 0 0 4,700 5,100 4,300
10/02/2026 4,700 0.3 (6.82%) 3,600 15.87 0 0 4,400 4,800 4,000
09/02/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.4 (-8.51%) 100 0.43 0 0 4,700 5,100 4,300
05/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
04/02/2026 4,700 0.3 (6.82%) 300 1.4 0 0 4,400 4,800 4,000
03/02/2026 4,400 0.2 (4.76%) 500 2.19 0 0 4,200 4,600 3,800
02/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
30/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
29/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/01/2026 4,200 -0.2 (-4.55%) 200 0.84 0 0 4,400 4,800 4,000
27/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
23/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
21/01/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,600 3,800
20/01/2026 4,200 -0.4 (-8.7%) 2,100 8.83 0 0 4,600 5,000 4,200
19/01/2026 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,500 4,500
16/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
15/01/2026 5,000 0.2 (4.17%) 3,000 14.9 0 0 4,800 5,200 4,400
14/01/2026 4,800 0.4 (9.09%) 4,000 19.1 0 0 4,400 4,800 4,000
13/01/2026 4,400 0.4 (10%) 4,000 17.29 0 0 4,000 4,400 3,600
12/01/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
09/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
07/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
06/01/2026 4,200 -0.2 (-4.55%) 600 2.52 0 0 4,400 4,800 4,000
05/01/2026 4,400 0 (0%) 1 0. 0 0 4,400 4,800 4,000
31/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/12/2025 4,400 -0.2 (-4.35%) 100 0.44 0 0 4,600 5,000 4,200
29/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
24/12/2025 4,600 0.3 (6.98%) 100 0.46 0 0 4,300 4,700 3,900
23/12/2025 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 4,900 4,100
22/12/2025 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,100 4,300
19/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
18/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
17/12/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,100 4,300
16/12/2025 4,700 0.4 (9.3%) 500 2.35 0 0 4,300 4,700 3,900
15/12/2025 4,300 -0.4 (-8.51%) 200 0.9 0 0 4,700 5,100 4,300
12/12/2025 4,700 0.2 (4.44%) 100 0.47 0 0 4,500 4,900 4,100
11/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/12/2025 4,500 0 (0%) 1 0. 0 0 4,500 4,900 4,100
09/12/2025 4,500 0.3 (7.14%) 200 0.85 0 0 4,200 4,600 3,800
08/12/2025 4,200 -0.2 (-4.55%) 300 1.26 0 0 4,400 4,800 4,000
05/12/2025 4,400 -0.3 (-6.38%) 301 1.36 0 0 4,700 5,100 4,300
04/12/2025 4,700 0.4 (9.3%) 300 1.41 0 0 4,300 4,700 3,900
03/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
02/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
01/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
28/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
27/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
26/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
25/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
24/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
21/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
20/11/2025 4,300 -0.2 (-4.44%) 600 2.58 0 0 4,500 4,900 4,100
19/11/2025 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,100 4,300
18/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
17/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
14/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
13/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
12/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/11/2025 4,700 0.4 (9.3%) 400 1.87 0 0 4,300 4,700 3,900
10/11/2025 4,300 -0.4 (-8.51%) 801 3.45 0 0 4,700 5,100 4,300
07/11/2025 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,100 4,300
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
05/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
04/11/2025 4,700 0 (0%) 1 0. 0 0 4,700 5,100 4,300
03/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
31/10/2025 4,700 -0.1 (-2.08%) 500 2.33 0 0 4,800 5,200 4,400
30/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
29/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
27/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
24/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
23/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
22/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
21/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
20/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
17/10/2025 4,800 -0.4 (-7.69%) 100 0.48 0 0 5,200 5,700 4,700
16/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
10/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
09/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
08/10/2025 5,200 -0.3 (-5.45%) 1,400 7.3 0 0 5,500 6,000 5,000
07/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
02/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
01/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000

Dữ liệu lịch sử - BSC

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