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
08/04/2026 2,400 -0.2 (-7.69%) 6,701 15.87 0 0 2,600 2,900 2,300
07/04/2026 2,600 -0.4 (-13.33%) 102 0.27 0 0 3,000 3,400 2,600
06/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/03/2026 3,000 0.2 (7.14%) 202 0.61 0 0 2,800 3,200 2,400
30/03/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
27/03/2026 2,500 -0.3 (-10.71%) 100 0.25 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 500 1.42 0 0 2,800 3,200 2,400
25/03/2026 2,800 0.3 (12%) 4,300 12.04 0 0 2,500 2,800 2,200
24/03/2026 2,500 0.3 (13.64%) 2,602 6.5 0 0 2,200 2,500 1,900
23/03/2026 2,200 -0.2 (-8.33%) 1,600 3.55 0 0 2,400 2,700 2,100
20/03/2026 2,400 -0.4 (-14.29%) 5,600 13.56 0 0 2,800 3,200 2,400
19/03/2026 2,700 0 (0%) 2,200 6.2 0 0 2,700 3,100 2,300
18/03/2026 2,700 0.3 (12.5%) 4,000 10.8 0 0 2,400 2,700 2,100
17/03/2026 2,300 -0.1 (-4.17%) 7,101 16.77 0 0 2,400 2,700 2,100
16/03/2026 2,400 0 (0%) 1,600 3.87 0 0 2,400 2,700 2,100
13/03/2026 2,500 -0.2 (-7.41%) 3,500 8.41 0 0 2,700 3,100 2,300
12/03/2026 2,700 -0.4 (-12.9%) 7,370 19.99 0 0 3,100 3,500 2,700
11/03/2026 2,900 0 (0%) 200 0.61 0 0 2,900 3,300 2,500
10/03/2026 2,900 0.3 (11.54%) 1,610 4.64 0 0 2,600 2,900 2,300
09/03/2026 2,600 -0.4 (-13.33%) 401 1.04 0 0 3,000 3,400 2,600
06/03/2026 3,000 -0.1 (-3.23%) 500 1.5 0 0 3,100 3,500 2,700
05/03/2026 2,900 0.2 (7.41%) 602 1.85 0 0 2,700 3,100 2,300
04/03/2026 3,200 0.2 (6.67%) 1,100 2.92 0 0 3,000 3,400 2,600
03/03/2026 3,300 -0.1 (-2.94%) 2,318 6.97 0 0 3,400 3,900 2,900
02/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/02/2026 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800
25/02/2026 3,200 -0.3 (-8.57%) 500 1.6 0 0 3,500 4,000 3,000
24/02/2026 3,300 0.1 (3.13%) 6,500 22.68 0 0 3,200 3,600 2,800
23/02/2026 2,900 -0.3 (-9.38%) 400 1.26 0 0 3,200 3,600 2,800
13/02/2026 3,400 0 (0%) 200 0.63 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,400 0.4 (13.33%) 106 0.36 0 0 3,000 3,400 2,600
10/02/2026 3,600 0.4 (12.5%) 7,000 20.9 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
23/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,200 0.4 (14.29%) 100 0.32 0 0 2,800 3,200 2,400
20/01/2026 2,800 -0.4 (-12.5%) 1,000 2.8 0 0 3,200 3,600 2,800
19/01/2026 3,000 -0.3 (-9.09%) 500 1.58 0 0 3,300 3,700 2,900
16/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/01/2026 3,300 0 (0%) 85 0.28 0 0 3,300 3,700 2,900
14/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/01/2026 3,300 0 (0%) 400 1.31 0 0 3,300 3,700 2,900
12/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/01/2026 3,000 -0.2 (-6.25%) 1,200 3.9 0 0 3,200 3,600 2,800
08/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/01/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
31/12/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
30/12/2025 3,100 0.1 (3.33%) 400 1.21 0 0 3,000 3,400 2,600
29/12/2025 3,000 0.1 (3.45%) 200 0.59 0 0 2,900 3,300 2,500
26/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/12/2025 3,100 0.3 (10.71%) 300 0.88 0 0 2,800 3,200 2,400
23/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/12/2025 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
04/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/12/2025 2,800 -0.1 (-3.45%) 100 0.28 0 0 2,900 3,300 2,500
02/12/2025 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
01/12/2025 2,800 0.2 (7.69%) 100 0.28 0 0 2,600 2,900 2,300
28/11/2025 2,800 0.2 (7.69%) 24,500 63.72 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 200 0.51 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
14/11/2025 2,600 0 (0%) 6,100 15.85 0 0 2,600 2,900 2,300
13/11/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
12/11/2025 2,600 -0.2 (-7.14%) 200 0.52 0 0 2,800 3,200 2,400
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/11/2025 2,800 0.1 (3.7%) 101 0.28 0 0 2,700 3,100 2,300
03/11/2025 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
31/10/2025 2,600 0 (0%) 3,500 9.1 0 0 2,600 2,900 2,300
30/10/2025 2,600 0 (0%) 4,700 12.22 0 0 2,600 2,900 2,300
29/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/10/2025 2,600 0.1 (4%) 100 0.26 0 0 2,500 2,800 2,200
27/10/2025 2,500 -0.1 (-3.85%) 2,100 5.31 0 0 2,600 2,900 2,300
24/10/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
23/10/2025 2,600 0.1 (4%) 200 0.52 0 0 2,500 2,800 2,200
22/10/2025 2,500 0 (0%) 600 1.5 0 0 2,500 2,800 2,200
21/10/2025 2,500 -0.3 (-10.71%) 10,000 25 0 0 2,800 3,200 2,400
20/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/10/2025 2,800 0.2 (7.69%) 107 0.3 0 0 2,600 2,900 2,300
13/10/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
10/10/2025 2,600 -0.2 (-7.14%) 100 0.26 0 0 2,800 3,200 2,400
09/10/2025 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200

Dữ liệu lịch sử - BSC

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