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 2,100 0.1 (5%) 135,325 271.19 0 0 2,000 2,300 1,700
01/04/2026 2,100 0.1 (5%) 13,500 27.6 0 0 2,000 2,300 1,700
31/03/2026 2,100 -0.1 (-4.55%) 526,122 1,063.72 0 0 2,200 2,500 1,900
30/03/2026 2,200 0.1 (4.76%) 88,454 194.06 0 0 2,100 2,400 1,800
27/03/2026 2,100 -0.1 (-4.55%) 111,127 233.37 0 0 2,200 2,500 1,900
26/03/2026 2,100 -0.1 (-4.55%) 2,500 5.38 0 0 2,200 2,500 1,900
25/03/2026 2,200 0.1 (4.76%) 26,300 56.86 0 0 2,100 2,400 1,800
24/03/2026 2,100 0 (0%) 79,118 167.36 0 0 2,100 2,400 1,800
23/03/2026 2,100 0 (0%) 93,601 196.56 0 0 2,100 2,400 1,800
20/03/2026 2,100 0 (0%) 50,829 106.95 0 0 2,100 2,400 1,800
19/03/2026 2,200 0 (0%) 42,723 89.87 0 0 2,200 2,500 1,900
18/03/2026 2,200 0.1 (4.76%) 98,101 215.56 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 35,192 73.92 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 102,620 215.52 0 0 2,100 2,400 1,800
13/03/2026 2,200 0.1 (4.76%) 48,740 102.4 0 0 2,100 2,400 1,800
12/03/2026 2,200 0.1 (4.76%) 111,401 238.44 0 0 2,100 2,400 1,800
11/03/2026 2,200 0.1 (4.76%) 56,225 118.15 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 82,470 171.57 0 0 2,100 2,400 1,800
09/03/2026 2,000 -0.2 (-9.09%) 261,201 538.68 0 0 2,200 2,500 1,900
06/03/2026 2,300 0 (0%) 50,500 113.59 0 0 2,300 2,600 2,000
05/03/2026 2,300 0 (0%) 47,759 109.86 0 0 2,300 2,600 2,000
04/03/2026 2,300 -0.1 (-4.17%) 120,850 278.08 0 0 2,400 2,700 2,100
03/03/2026 2,300 0 (0%) 127,516 301.3 0 0 2,300 2,600 2,000
02/03/2026 2,400 0 (0%) 163,215 378.41 0 0 2,400 2,700 2,100
27/02/2026 2,500 0.1 (4.17%) 106,800 251.78 0 0 2,400 2,700 2,100
26/02/2026 2,500 -0.1 (-3.85%) 129,786 313.51 0 0 2,600 2,900 2,300
25/02/2026 2,500 0 (0%) 413,931 1,063.32 0 0 2,500 2,800 2,200
24/02/2026 2,600 0.3 (13.04%) 400,844 1,010.22 0 0 2,300 2,600 2,000
23/02/2026 2,300 0 (0%) 98,504 226.76 0 0 2,300 2,600 2,000
13/02/2026 2,400 0.1 (4.35%) 56,613 128.94 0 0 2,300 2,600 2,000
12/02/2026 2,300 0 (0%) 57,014 131.21 0 0 2,300 2,600 2,000
11/02/2026 2,300 -0.1 (-4.17%) 220,819 507.91 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 35,157 84.38 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 80,002 192. 0 0 2,400 2,700 2,100
06/02/2026 2,500 0 (0%) 207,912 508.2 0 0 2,500 2,800 2,200
05/02/2026 2,400 -0.1 (-4%) 238,605 588.2 0 0 2,500 2,800 2,200
04/02/2026 2,400 0 (0%) 129,034 318.19 0 0 2,400 2,700 2,100
03/02/2026 2,300 -0.1 (-4.17%) 160,700 391.29 0 0 2,400 2,700 2,100
02/02/2026 2,400 -0.1 (-4%) 146,502 355.41 0 0 2,500 2,800 2,200
30/01/2026 2,400 0.1 (4.35%) 426,954 1,072. 0 0 2,300 2,600 2,000
29/01/2026 2,400 0.3 (14.29%) 247,412 576.11 0 0 2,100 2,400 1,800
28/01/2026 2,100 -0.1 (-4.55%) 179,301 374.47 0 0 2,200 2,500 1,900
27/01/2026 2,200 0 (0%) 52,707 113.36 0 0 2,200 2,500 1,900
26/01/2026 2,200 -0.1 (-4.35%) 183,906 403.31 0 0 2,300 2,600 2,000
23/01/2026 2,300 0 (0%) 156,732 354.23 0 0 2,300 2,600 2,000
22/01/2026 2,400 0.1 (4.35%) 518,914 1,180.15 0 0 2,300 2,600 2,000
21/01/2026 2,300 -0.4 (-14.81%) 459,382 1,069.63 0 0 2,700 3,100 2,300
20/01/2026 2,500 -0.1 (-3.85%) 497,943 1,334.54 0 0 2,600 2,900 2,300
19/01/2026 2,600 0.3 (13.04%) 585,926 1,496.76 0 0 2,300 2,600 2,000
16/01/2026 2,300 0.3 (15%) 947,371 2,149.84 0 0 2,000 2,300 1,700
15/01/2026 2,000 0 (0%) 98,500 195.13 0 0 2,000 2,300 1,700
14/01/2026 2,000 0 (0%) 48,800 97.36 0 0 2,000 2,300 1,700
13/01/2026 2,000 0 (0%) 33,802 67.6 0 0 2,000 2,300 1,700
12/01/2026 2,000 0 (0%) 57,800 115.6 0 0 2,000 2,300 1,700
09/01/2026 2,000 0 (0%) 20,600 41.35 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 30,722 61.53 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 14,554 29.14 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 91,901 184. 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 37,536 76.71 0 0 2,000 2,300 1,700
31/12/2025 2,000 -0.2 (-9.09%) 132,750 271.47 0 0 2,200 2,500 1,900
30/12/2025 2,200 0.2 (10%) 393,135 869.27 0 0 2,000 2,300 1,700
29/12/2025 2,000 0.2 (11.11%) 219,076 436.95 0 0 1,800 2,000 1,600
26/12/2025 1,800 -0.1 (-5.26%) 4,500 8.1 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 4,601 8.74 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 19,500 37 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 4,900 9.35 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 1,400 2.67 0 0 1,900 2,100 1,700
19/12/2025 1,900 0 (0%) 13,602 25.84 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 18,200 34.58 702,000 1,193.4 1,900 2,100 1,700
17/12/2025 1,900 -0.1 (-5%) 22,002 42.03 0 0 2,000 2,300 1,700
16/12/2025 1,900 0 (0%) 55,847 108.97 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 126,802 235.58 0 0 1,900 2,100 1,700
12/12/2025 1,900 0.1 (5.56%) 88,744 169.95 0 0 1,800 2,000 1,600
11/12/2025 1,900 0 (0%) 190,700 346.65 0 0 1,900 2,100 1,700
10/12/2025 1,900 0 (0%) 16,503 31.37 0 0 1,900 2,100 1,700
09/12/2025 1,900 0 (0%) 4,516 8.58 0 0 1,900 2,100 1,700
08/12/2025 1,900 0 (0%) 9,701 18.45 0 0 1,900 2,100 1,700
05/12/2025 2,000 0.1 (5.26%) 39,942 76.16 0 0 1,900 2,100 1,700
04/12/2025 1,900 0.2 (11.76%) 120,937 229.29 0 0 1,700 1,900 1,500
03/12/2025 1,700 -0.1 (-5.56%) 2,101 3.67 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 18,500 33.31 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 8,451 15.23 0 0 1,800 2,000 1,600
28/11/2025 1,800 0 (0%) 11,001 19.8 0 0 1,800 2,000 1,600
27/11/2025 1,800 0 (0%) 5,229 9.42 0 0 1,800 2,000 1,600
26/11/2025 1,700 -0.1 (-5.56%) 11,700 20.7 0 0 1,800 2,000 1,600
25/11/2025 1,800 0 (0%) 4,375 7.89 0 0 1,800 2,000 1,600
24/11/2025 1,800 0 (0%) 5,313 9.57 0 0 1,800 2,000 1,600
21/11/2025 1,800 0 (0%) 3,743 6.76 0 0 1,800 2,000 1,600
20/11/2025 1,800 0 (0%) 17,100 30.78 0 0 1,800 2,000 1,600
19/11/2025 1,800 0 (0%) 12,377 22.28 0 0 1,800 2,000 1,600
18/11/2025 1,800 -0.1 (-5.26%) 52,207 93.99 0 0 1,900 2,100 1,700
17/11/2025 1,900 0.1 (5.56%) 1,310 2.49 0 0 1,800 2,000 1,600
14/11/2025 1,800 0 (0%) 28,500 51.35 0 0 1,800 2,000 1,600
13/11/2025 1,800 -0.1 (-5.26%) 9,108 16.4 0 0 1,900 2,100 1,700
12/11/2025 1,900 0.1 (5.56%) 9,910 18.82 0 0 1,800 2,000 1,600
11/11/2025 1,800 -0.1 (-5.26%) 3,901 7.02 0 0 1,900 2,100 1,700
10/11/2025 1,800 -0.1 (-5.26%) 18,504 34.62 0 0 1,900 2,100 1,700
07/11/2025 1,900 0 (0%) 19,400 36.8 0 0 1,900 2,100 1,700
06/11/2025 1,900 0.1 (5.56%) 82,711 156.11 0 0 1,800 2,000 1,600
05/11/2025 1,800 0.1 (5.88%) 26,504 47.7 0 0 1,700 1,900 1,500
04/11/2025 1,700 -0.1 (-5.56%) 92,065 159.92 0 0 1,800 2,000 1,600
03/11/2025 1,800 0 (0%) 25,986 46.77 0 0 1,800 2,000 1,600
31/10/2025 1,800 -0.1 (-5.26%) 12,100 21.78 0 0 1,900 2,100 1,700
30/10/2025 1,900 0.1 (5.56%) 26,965 51.13 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 33,900 61.02 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 24,600 44.29 0 0 1,800 2,000 1,600
27/10/2025 1,900 0.1 (5.56%) 22,964 41.43 0 0 1,800 2,000 1,600
24/10/2025 1,900 0.1 (5.56%) 17,300 31.15 0 0 1,800 2,000 1,600
23/10/2025 1,800 0.1 (5.88%) 99,500 180.1 0 0 1,700 1,900 1,500
22/10/2025 1,700 0 (0%) 4,000 6.84 0 0 1,700 1,900 1,500
21/10/2025 1,700 -0.1 (-5.56%) 39,000 67.58 0 0 1,800 2,000 1,600
20/10/2025 1,800 0 (0%) 85,400 153.8 0 0 1,800 2,000 1,600
17/10/2025 1,800 0 (0%) 74,105 133.86 0 0 1,800 2,000 1,600
16/10/2025 1,800 -0.1 (-5.26%) 53,700 97.29 0 0 1,900 2,100 1,700
15/10/2025 1,900 0 (0%) 33,900 62.84 0 0 1,900 2,100 1,700
14/10/2025 1,800 0 (0%) 9,300 17.5 0 0 1,800 2,000 1,600
13/10/2025 1,800 -0.1 (-5.26%) 26,800 49.21 0 0 1,900 2,100 1,700
10/10/2025 1,800 -0.1 (-5.26%) 217,211 411.54 0 0 1,900 2,100 1,700
09/10/2025 1,900 -0.1 (-5%) 64,100 121.85 0 0 2,000 2,300 1,700
08/10/2025 2,000 0.1 (5.26%) 115,400 227.68 0 0 1,900 2,100 1,700
07/10/2025 1,900 0 (0%) 201,909 381.4 0 0 1,900 2,100 1,700
06/10/2025 2,000 0 (0%) 32,830 62.72 0 0 2,000 2,300 1,700
03/10/2025 2,000 0 (0%) 4,200 8.39 0 0 2,000 2,300 1,700
02/10/2025 1,900 0 (0%) 28,700 57.05 0 0 1,900 2,100 1,700

Dữ liệu lịch sử - BSC

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