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 3,800 0 (0%) 142,101 537.75 0 0 3,800 4,100 3,500
01/04/2026 3,800 0 (0%) 78,291 297.08 0 0 3,800 4,100 3,500
31/03/2026 3,800 0 (0%) 112,281 427.03 0 0 3,800 4,100 3,500
30/03/2026 3,800 0.1 (2.7%) 178,030 678.59 0 0 3,700 4,000 3,400
27/03/2026 3,700 -0.1 (-2.63%) 142,566 528.12 0 0 3,800 4,100 3,500
26/03/2026 3,800 0 (0%) 82,660 311.97 0 0 3,800 4,100 3,500
25/03/2026 3,800 0.1 (2.7%) 278,240 1,054.77 0 0 3,700 4,000 3,400
24/03/2026 3,700 0.1 (2.78%) 77,825 287.75 0 0 3,600 3,900 3,300
23/03/2026 3,600 -0.2 (-5.26%) 243,936 889.87 0 0 3,800 4,100 3,500
20/03/2026 3,800 -0.1 (-2.56%) 59,403 225.25 0 0 3,900 4,200 3,600
19/03/2026 3,900 0.1 (2.63%) 135,595 514.8 0 0 3,800 4,100 3,500
18/03/2026 3,800 -0.1 (-2.56%) 82,045 311.96 0 0 3,900 4,200 3,600
17/03/2026 3,900 0.2 (5.41%) 326,516 1,223.51 0 0 3,700 4,000 3,400
16/03/2026 3,700 -0.1 (-2.63%) 796,764 2,971.09 0 0 3,800 4,100 3,500
13/03/2026 3,800 0 (0%) 279,003 1,066.91 0 0 3,800 4,100 3,500
12/03/2026 3,800 -0.1 (-2.56%) 90,597 352.78 0 0 3,900 4,200 3,600
11/03/2026 3,900 0.1 (2.63%) 553,797 2,123.2 0 0 3,800 4,100 3,500
10/03/2026 3,800 0.2 (5.56%) 189,176 708. 0 0 3,600 3,900 3,300
09/03/2026 3,600 -0.3 (-7.69%) 632,904 2,290.39 0 0 3,900 4,200 3,600
06/03/2026 3,900 0 (0%) 110,600 426.04 0 0 3,900 4,200 3,600
05/03/2026 3,900 0.1 (2.63%) 473,431 1,833.76 0 0 3,800 4,100 3,500
04/03/2026 3,800 0 (0%) 468,046 1,790.27 0 0 3,800 4,100 3,500
03/03/2026 3,800 0 (0%) 317,846 1,228.61 0 0 3,800 4,100 3,500
02/03/2026 3,800 -0.2 (-5%) 257,700 1,003.25 0 0 4,000 4,400 3,600
27/02/2026 4,000 0 (0%) 263,723 1,062.44 0 0 4,000 4,400 3,600
26/02/2026 4,000 -0.1 (-2.44%) 211,064 851.32 0 0 4,100 4,500 3,700
25/02/2026 4,100 0 (0%) 194,854 797.09 0 0 4,100 4,500 3,700
24/02/2026 4,100 0 (0%) 252,301 1,006.21 0 0 4,100 4,500 3,700
23/02/2026 4,100 0.1 (2.5%) 116,720 467.94 0 0 4,000 4,400 3,600
13/02/2026 4,000 0 (0%) 158,572 634.31 0 0 4,000 4,400 3,600
12/02/2026 4,000 -0.1 (-2.44%) 153,850 619.24 0 0 4,100 4,500 3,700
11/02/2026 4,100 0.3 (7.89%) 742,456 2,983.77 0 0 3,800 4,100 3,500
10/02/2026 3,800 0 (0%) 80,389 301.35 0 0 3,800 4,100 3,500
09/02/2026 3,800 0 (0%) 109,923 418.05 0 0 3,800 4,100 3,500
06/02/2026 3,800 -0.1 (-2.56%) 143,299 544.59 0 0 3,900 4,200 3,600
05/02/2026 3,900 0 (0%) 28,228 109.64 0 0 3,900 4,200 3,600
04/02/2026 3,900 0 (0%) 122,328 472.75 0 0 3,900 4,200 3,600
03/02/2026 3,900 0 (0%) 293,900 1,142.02 0 0 3,900 4,200 3,600
02/02/2026 3,900 -0.1 (-2.5%) 185,134 736.79 0 0 4,000 4,400 3,600
30/01/2026 4,000 0.3 (8.11%) 1,131,165 4,447.63 0 0 3,700 4,000 3,400
29/01/2026 3,700 -0.1 (-2.63%) 230,766 857.46 0 0 3,800 4,100 3,500
28/01/2026 3,800 -0.1 (-2.56%) 127,728 479.98 0 0 3,900 4,200 3,600
27/01/2026 3,900 0.2 (5.41%) 231,312 877.31 0 0 3,700 4,000 3,400
26/01/2026 3,700 -0.2 (-5.13%) 675,664 2,511.36 0 0 3,900 4,200 3,600
23/01/2026 3,900 -0.1 (-2.5%) 276,250 1,081.1 0 0 4,000 4,400 3,600
22/01/2026 4,000 0 (0%) 272,824 1,084.84 0 0 4,000 4,400 3,600
21/01/2026 4,000 0 (0%) 131,619 525.85 0 0 4,000 4,400 3,600
20/01/2026 4,000 0 (0%) 306,594 1,243.93 0 0 4,000 4,400 3,600
19/01/2026 4,000 0 (0%) 105,682 421.89 0 0 4,000 4,400 3,600
16/01/2026 4,000 -0.1 (-2.44%) 300,628 1,196.75 0 0 4,100 4,500 3,700
15/01/2026 4,100 0.1 (2.5%) 95,530 381.22 0 0 4,000 4,400 3,600
14/01/2026 4,000 0 (0%) 219,513 878.32 0 0 4,000 4,400 3,600
13/01/2026 4,000 0 (0%) 292,327 1,176.43 0 0 4,000 4,400 3,600
12/01/2026 4,000 0 (0%) 171,440 685.18 0 0 4,000 4,400 3,600
09/01/2026 4,000 0 (0%) 118,201 468.21 0 0 4,000 4,400 3,600
08/01/2026 4,000 -0.1 (-2.44%) 128,054 516.77 0 0 4,100 4,500 3,700
07/01/2026 4,100 0.1 (2.5%) 94,450 383.7 0 0 4,000 4,400 3,600
06/01/2026 4,000 0 (0%) 360,558 1,424.92 0 0 4,000 4,400 3,600
05/01/2026 4,000 -0.1 (-2.44%) 324,188 1,313.79 0 0 4,100 4,500 3,700
31/12/2025 4,100 -0.2 (-4.65%) 206,655 866.78 0 0 4,300 4,700 3,900
30/12/2025 4,300 0 (0%) 52,611 222.61 0 0 4,300 4,700 3,900
29/12/2025 4,300 0.1 (2.38%) 200,897 842.48 0 0 4,200 4,600 3,800
26/12/2025 4,200 0 (0%) 198,672 833.06 0 0 4,200 4,600 3,800
25/12/2025 4,200 -0.1 (-2.33%) 23,399 98.87 0 0 4,300 4,700 3,900
24/12/2025 4,300 0 (0%) 205,049 866.21 0 0 4,300 4,700 3,900
23/12/2025 4,300 0 (0%) 112,677 485.09 0 0 4,300 4,700 3,900
22/12/2025 4,300 0 (0%) 129,588 557.71 0 0 4,300 4,700 3,900
19/12/2025 4,300 0 (0%) 99,342 426.23 0 0 4,300 4,700 3,900
18/12/2025 4,300 0 (0%) 159,101 684.54 0 0 4,300 4,700 3,900
17/12/2025 4,300 0 (0%) 134,336 578.22 0 0 4,300 4,700 3,900
16/12/2025 4,300 0 (0%) 200,873 864.62 0 0 4,300 4,700 3,900
15/12/2025 4,300 0 (0%) 56,252 240.86 0 0 4,300 4,700 3,900
12/12/2025 4,300 -0.1 (-2.27%) 277,302 1,196.32 0 0 4,400 4,800 4,000
11/12/2025 4,400 0 (0%) 214,740 944.56 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 218,501 954.69 0 0 4,400 4,800 4,000
09/12/2025 4,400 0 (0%) 325,950 1,427.42 0 0 4,400 4,800 4,000
08/12/2025 4,400 0 (0%) 172,302 758.24 0 0 4,400 4,800 4,000
05/12/2025 4,400 0 (0%) 222,114 976.59 0 0 4,400 4,800 4,000
04/12/2025 4,400 0.1 (2.33%) 214,669 948.32 0 0 4,300 4,700 3,900
03/12/2025 4,300 -0.1 (-2.27%) 236,438 1,028.58 0 0 4,400 4,800 4,000
02/12/2025 4,400 0 (0%) 128,402 559.3 0 0 4,400 4,800 4,000
01/12/2025 4,400 -0.1 (-2.22%) 147,628 650.87 0 0 4,500 4,900 4,100
28/11/2025 4,500 0 (0%) 255,984 1,139.71 0 0 4,500 4,900 4,100
27/11/2025 4,500 0.1 (2.27%) 1,615,178 7,113.23 0 0 4,400 4,800 4,000
26/11/2025 4,400 -0.1 (-2.22%) 100,147 441.11 0 0 4,500 4,900 4,100
25/11/2025 4,500 0.1 (2.27%) 117,406 518.82 0 0 4,400 4,800 4,000
24/11/2025 4,400 -0.1 (-2.22%) 1,444,186 6,356.34 0 0 4,500 4,900 4,100
21/11/2025 4,500 0 (0%) 126,302 556.75 0 0 4,500 4,900 4,100
20/11/2025 4,500 0.1 (2.27%) 126,320 559.82 0 0 4,400 4,800 4,000
19/11/2025 4,400 -0.1 (-2.22%) 202,513 891.88 0 0 4,500 4,900 4,100
18/11/2025 4,500 0.1 (2.27%) 132,203 581.52 0 0 4,400 4,800 4,000
17/11/2025 4,400 0 (0%) 122,940 542.36 0 0 4,400 4,800 4,000
14/11/2025 4,400 -0.1 (-2.22%) 57,053 252.2 0 0 4,500 4,900 4,100
13/11/2025 4,500 0 (0%) 121,340 540.74 0 0 4,500 4,900 4,100
12/11/2025 4,500 0.2 (4.65%) 73,680 323.19 0 0 4,300 4,700 3,900
11/11/2025 4,300 0 (0%) 207,302 904.69 0 0 4,300 4,700 3,900
10/11/2025 4,300 -0.1 (-2.27%) 249,910 1,076.91 0 0 4,400 4,800 4,000
07/11/2025 4,400 0 (0%) 224,251 990.54 0 0 4,400 4,800 4,000
06/11/2025 4,400 -0.2 (-4.35%) 105,645 477.37 0 0 4,600 5,000 4,200
05/11/2025 4,600 0 (0%) 46,703 211.65 0 0 4,600 5,000 4,200
04/11/2025 4,600 0.1 (2.22%) 414,147 1,842.32 0 0 4,500 4,900 4,100
03/11/2025 4,500 -0.3 (-6.25%) 732,464 3,382.64 0 0 4,800 5,200 4,400
31/10/2025 4,800 -0.1 (-2.04%) 400,809 1,979.48 0 0 4,900 5,300 4,500
30/10/2025 4,900 0.4 (8.89%) 1,183,877 5,739.25 0 0 4,500 4,900 4,100
29/10/2025 4,500 0.1 (2.27%) 321,323 1,432.76 0 0 4,400 4,800 4,000
28/10/2025 4,400 -0.1 (-2.22%) 332,400 1,464.46 0 0 4,500 4,900 4,100
27/10/2025 4,500 0.1 (2.27%) 165,765 742.82 0 0 4,400 4,800 4,000
24/10/2025 4,400 -0.1 (-2.22%) 227,506 1,009.12 0 0 4,500 4,900 4,100
23/10/2025 4,500 0 (0%) 300,614 1,337.18 0 0 4,500 4,900 4,100
22/10/2025 4,500 0 (0%) 145,874 639.8 0 0 4,500 4,900 4,100
21/10/2025 4,500 0.1 (2.27%) 1,594,813 7,039.37 0 0 4,400 4,800 4,000
20/10/2025 4,400 -0.4 (-8.33%) 1,012,125 4,628.76 0 0 4,800 5,200 4,400
17/10/2025 4,800 -0.1 (-2.04%) 259,796 1,257.52 0 0 4,900 5,300 4,500
16/10/2025 4,900 0.1 (2.08%) 825,407 3,958.03 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 332,341 1,607.06 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 477,634 2,340.23 0 0 4,900 5,300 4,500
13/10/2025 4,900 -0.1 (-2%) 694,993 3,419.02 0 0 5,000 5,500 4,500
10/10/2025 5,000 0.1 (2.04%) 386,069 1,923.19 0 0 4,900 5,300 4,500
09/10/2025 4,900 -0.1 (-2%) 323,271 1,611.74 0 0 5,000 5,500 4,500
08/10/2025 5,000 0 (0%) 267,025 1,340.38 0 0 5,000 5,500 4,500
07/10/2025 5,000 -0.1 (-1.96%) 395,063 1,982.02 0 0 5,100 5,600 4,600
06/10/2025 5,100 0.2 (4.08%) 385,199 1,958.65 0 0 4,900 5,300 4,500
03/10/2025 4,900 -0.1 (-2%) 447,264 2,228.32 0 0 5,000 5,500 4,500
02/10/2025 5,000 -0.2 (-3.85%) 455,874 2,314.87 0 0 5,200 5,700 4,700

Dữ liệu lịch sử - BSC

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