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 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
01/04/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
31/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
25/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
24/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/03/2026 5,100 0 (0%) 53 0.27 0 0 5,100 5,800 4,400
13/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/03/2026 5,100 0 (0%) 9 0.05 0 0 5,100 5,800 4,400
10/03/2026 5,100 0 (0%) 39 0.22 0 0 5,100 5,800 4,400
09/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0.5 (10.87%) 200 1.01 0 0 4,600 5,200 4,000
02/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/02/2026 4,600 0.4 (9.52%) 101 0.46 0 0 4,200 4,800 3,600
23/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/02/2026 3,600 -0.4 (-10%) 400 1.66 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
06/02/2026 4,100 0.5 (13.89%) 200 0.82 0 0 3,600 4,100 3,100
05/02/2026 4,600 0.6 (15%) 1,500 5.36 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/01/2026 4,000 -0.1 (-2.44%) 200 0.8 0 0 4,100 4,700 3,500
29/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/01/2026 4,100 -0.1 (-2.38%) 400 1.64 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 100 0.42 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 4,200 -0.3 (-6.67%) 200 0.84 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/01/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
13/01/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
12/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
05/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/12/2025 4,300 0.3 (7.5%) 200 0.89 0 0 4,000 4,600 3,400
24/12/2025 4,000 -0.7 (-14.89%) 1,500 6 1,233,300 4,933.2 4,700 5,400 4,000
23/12/2025 4,700 0 (0%) 0 0 2,235,000 8,940 4,700 5,400 4,000
22/12/2025 4,700 0.5 (11.9%) 100 0.47 1,191,000 4,287.6 4,200 4,800 3,600
19/12/2025 4,200 0 (0%) 0 0 734,000 2,762.4 4,200 4,800 3,600
18/12/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
17/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
15/12/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
12/12/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
11/12/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
10/12/2025 4,200 0 (0%) 0 0 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 (0%) 0 0 0 0 4,200 4,800 3,600
04/12/2025 4,200 0 (0%) 120 0.5 0 0 4,200 4,800 3,600
03/12/2025 4,200 -0.6 (-12.5%) 100 0.42 0 0 4,800 5,500 4,100
02/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
01/12/2025 4,800 0 (0%) 1 0.01 0 0 4,800 5,500 4,100
28/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/11/2025 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
26/11/2025 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
25/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/11/2025 4,400 0 (0%) 21 0.09 0 0 4,400 5,000 3,800
21/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
20/11/2025 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
19/11/2025 3,900 -0.1 (-2.5%) 408 1.6 0 0 4,000 4,600 3,400
18/11/2025 4,900 0.4 (8.89%) 1,600 6.34 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 1,800 8.1 0 0 4,500 5,100 3,900
14/11/2025 4,500 0 (0%) 1,300 5.85 0 0 4,500 5,100 3,900
13/11/2025 4,500 -0.6 (-11.76%) 401 1.81 0 0 5,100 5,800 4,400
12/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/11/2025 5,000 0.5 (11.11%) 310 1.57 0 0 4,500 5,100 3,900
07/11/2025 5,400 0.5 (10.2%) 2,500 11.34 0 0 4,900 5,600 4,200
06/11/2025 4,900 -0.8 (-14.04%) 2,316 11.35 0 0 5,700 6,500 4,900
05/11/2025 5,700 0.6 (11.76%) 100 0.57 0 0 5,100 5,800 4,400
04/11/2025 5,100 0 (0%) 16 0.07 0 0 5,100 5,800 4,400
03/11/2025 5,600 0.3 (5.66%) 1,000 5.1 0 0 5,300 6,000 4,600
31/10/2025 5,800 0.5 (9.43%) 3,906 20.75 0 0 5,300 6,000 4,600
30/10/2025 5,300 0.6 (12.77%) 100 0.53 0 0 4,700 5,400 4,000
29/10/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/10/2025 4,700 0 (0%) 1,400 6.58 0 0 4,700 5,400 4,000
27/10/2025 4,700 -0.8 (-14.55%) 4,104 19.36 0 0 5,500 6,300 4,700
24/10/2025 5,500 0.6 (12.24%) 100 0.55 0 0 4,900 5,600 4,200
23/10/2025 5,000 0.1 (2.04%) 400 1.97 0 0 4,900 5,600 4,200
22/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
21/10/2025 5,500 0.4 (7.84%) 1,000 4.91 0 0 5,100 5,800 4,400
20/10/2025 5,100 0 (0%) 4 0.02 0 0 5,100 5,800 4,400
17/10/2025 5,100 0 (0%) 812 4.15 0 0 5,100 5,800 4,400
16/10/2025 5,700 0.7 (14.%) 2,704 13.66 0 0 5,000 5,700 4,300
15/10/2025 5,000 0.3 (6.38%) 400 2 0 0 4,700 5,400 4,000
14/10/2025 5,000 0.6 (13.64%) 800 3.75 0 0 4,400 5,000 3,800
13/10/2025 4,400 -0.7 (-13.73%) 2,800 12.33 0 0 5,100 5,800 4,400
10/10/2025 5,100 -0.1 (-1.92%) 1,402 7.17 0 0 5,200 5,900 4,500
09/10/2025 5,100 -0.9 (-15%) 4,300 22.2 0 0 6,000 6,900 5,100
08/10/2025 6,000 -1 (-14.29%) 703 4.22 0 0 7,000 8,000 6,000
07/10/2025 6,800 -1.2 (-15%) 802 5.63 0 0 8,000 9,200 6,800
06/10/2025 8,000 0.5 (6.67%) 1,015 8.1 0 0 7,500 8,600 6,400
03/10/2025 7,500 0.7 (10.29%) 100 0.75 0 0 6,800 7,800 5,800
02/10/2025 6,800 0.8 (13.33%) 102 0.69 0 0 6,000 6,900 5,100

Dữ liệu lịch sử - BSC

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