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
27/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/02/2026 4,000 0 (0%) 0 0 0 0 4,000 0 0
13/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/02/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/02/2026 4,200 0 (0%) 4,200 17.64 0 0 4,200 4,800 3,600
02/02/2026 4,200 -0.1 (-2.33%) 1,000 4.2 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 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/01/2026 4,300 0.1 (2.38%) 1,800 7.57 0 0 4,200 4,800 3,600
22/01/2026 4,200 -0.1 (-2.33%) 600 2.52 0 0 4,300 4,900 3,700
21/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/01/2026 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
14/01/2026 4,200 0.1 (2.44%) 1,800 7.46 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 -0.2 (-4.65%) 2,600 10.68 0 0 4,300 4,900 3,700
09/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/01/2026 4,200 0 (0%) 4,603 19.86 0 0 4,200 4,800 3,600
07/01/2026 4,400 0.5 (12.82%) 2,600 10.84 0 0 3,900 4,400 3,400
06/01/2026 3,800 -0.4 (-9.52%) 6,800 26.36 0 0 4,200 4,800 3,600
05/01/2026 4,100 0 (0%) 3,200 13.44 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 0 0 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 (0%) 0 0 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 1,700 6.97 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 -0.2 (-4.65%) 1,000 4.1 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
17/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/12/2025 4,400 0 (0%) 2,600 11.11 0 0 4,400 5,000 3,800
12/12/2025 4,300 0 (0%) 1,200 5.24 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 0.1 (2.38%) 300 1.3 0 0 4,200 4,800 3,600
09/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/12/2025 4,200 -0.5 (-10.64%) 100 0.42 0 0 4,700 5,400 4,000
04/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/12/2025 4,700 0.5 (11.9%) 900 4.24 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 2,000 8.4 0 0 4,200 4,800 3,600
27/11/2025 4,200 0.2 (5%) 300 1.26 0 0 4,000 4,600 3,400
26/11/2025 4,000 -0.2 (-4.76%) 1,123 4.49 0 0 4,200 4,800 3,600
25/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/11/2025 4,000 -0.2 (-4.76%) 1,400 5.82 0 0 4,200 4,800 3,600
19/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/11/2025 4,200 0.1 (2.44%) 1,700 7.06 0 0 4,100 4,700 3,500
17/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
14/11/2025 4,100 0 (0%) 1,001 4.1 0 0 4,100 4,700 3,500
13/11/2025 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
12/11/2025 4,100 0 (0%) 701 2.87 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
10/11/2025 4,100 0.3 (7.89%) 119 0.49 0 0 3,800 4,300 3,300
07/11/2025 3,800 -0.3 (-7.32%) 1,000 3.81 0 0 4,100 4,700 3,500
06/11/2025 4,100 0.4 (10.81%) 1,100 4.47 0 0 3,700 4,200 3,200
05/11/2025 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
04/11/2025 3,300 -0.5 (-13.16%) 602 1.99 0 0 3,800 4,300 3,300
03/11/2025 3,800 -0.1 (-2.56%) 321 1.22 0 0 3,900 4,400 3,400
31/10/2025 3,900 -0.1 (-2.5%) 2,600 10.14 0 0 4,000 4,600 3,400
30/10/2025 4,000 -0.1 (-2.44%) 600 2.4 0 0 4,100 4,700 3,500
29/10/2025 4,100 0.2 (5.13%) 600 2.46 0 0 3,900 4,400 3,400
28/10/2025 4,100 0.2 (5.13%) 0 0 0 0 3,900 4,400 3,400
27/10/2025 4,100 0.2 (5.13%) 2,500 9.85 0 0 3,900 4,400 3,400
24/10/2025 3,900 0 (0%) 1,600 6.24 0 0 3,900 4,400 3,400
23/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/10/2025 4,000 -0.2 (-4.76%) 1,300 5.08 0 0 4,200 4,800 3,600
21/10/2025 4,200 0.2 (5%) 300 1.26 0 0 4,000 4,600 3,400
20/10/2025 4,000 -0.1 (-2.44%) 2,100 8.4 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 1,700 6.97 0 0 4,100 4,700 3,500
15/10/2025 4,300 0.1 (2.38%) 1,300 5.39 0 0 4,200 4,800 3,600
14/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/10/2025 4,300 0.3 (7.5%) 1,502 6.36 0 0 4,000 4,600 3,400
10/10/2025 4,100 -0.3 (-6.82%) 8,600 34.76 0 0 4,400 5,000 3,800
09/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
07/10/2025 4,400 0 (0%) 402 1.77 0 0 4,400 5,000 3,800
06/10/2025 4,400 0.1 (2.33%) 200 0.88 0 0 4,300 4,900 3,700
03/10/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
02/10/2025 4,300 0 (0%) 400 1.72 0 0 4,300 4,900 3,700
01/10/2025 4,300 -0.1 (-2.27%) 1,000 4.3 0 0 4,400 5,000 3,800
30/09/2025 4,400 0.1 (2.33%) 400 1.76 0 0 4,300 4,900 3,700
29/09/2025 4,300 -0.1 (-2.27%) 12,302 52.92 0 0 4,400 5,000 3,800
26/09/2025 4,400 0.1 (2.33%) 200 0.88 0 0 4,300 4,900 3,700
25/09/2025 4,300 -0.1 (-2.27%) 3,300 14.2 0 0 4,400 5,000 3,800
24/09/2025 4,400 0.1 (2.33%) 217 0.95 0 0 4,300 4,900 3,700
23/09/2025 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
22/09/2025 4,300 0 (0%) 1,800 7.74 0 0 4,300 4,900 3,700
19/09/2025 4,300 0.1 (2.38%) 200 0.86 0 0 4,200 4,800 3,600
18/09/2025 4,300 0 (0%) 300 1.27 0 0 4,300 4,900 3,700
17/09/2025 4,300 0 (0%) 500 2.15 0 0 4,300 4,900 3,700
16/09/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
15/09/2025 4,300 0 (0%) 300 1.29 0 0 4,300 4,900 3,700
12/09/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
11/09/2025 4,100 -0.1 (-2.38%) 9,300 38.22 0 0 4,200 4,800 3,600
10/09/2025 4,200 -0.2 (-4.55%) 10,200 43.06 0 0 4,400 5,000 3,800
09/09/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
08/09/2025 4,300 -0.1 (-2.27%) 6,021 25.89 0 0 4,400 5,000 3,800
05/09/2025 4,300 0 (0%) 3,800 16.67 0 0 4,300 4,900 3,700
04/09/2025 4,300 0 (0%) 16,200 69.66 0 0 4,300 4,900 3,700
03/09/2025 4,300 0 (0%) 5,910 25.41 0 0 4,300 4,900 3,700
29/08/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
28/08/2025 4,500 0.1 (2.27%) 1,100 4.78 0 0 4,400 5,000 3,800
27/08/2025 4,400 0.1 (2.33%) 300 1.33 0 0 4,300 4,900 3,700

Dữ liệu lịch sử - BSC

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