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
01/04/2026 5,000 -0.2 (-3.85%) 1,848 9.41 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.3 (6.12%) 124 0.64 0 0 4,900 5,600 4,200
30/03/2026 4,800 0 (0%) 5,900 28.74 0 0 4,800 5,500 4,100
27/03/2026 5,100 -0.1 (-1.92%) 1,200 5.79 0 0 5,200 5,900 4,500
26/03/2026 5,100 0.4 (8.51%) 12,110 62.35 0 0 4,700 5,400 4,000
25/03/2026 4,700 -0.4 (-7.84%) 500 2.35 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%) 1 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%) 10 0.05 0 0 5,100 5,800 4,400
18/03/2026 5,100 0.1 (2%) 26,801 136.73 0 0 5,000 5,700 4,300
17/03/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 400 1.96 0 0 4,900 5,600 4,200
13/03/2026 4,900 -0.1 (-2%) 4,650 22.91 0 0 5,000 5,700 4,300
12/03/2026 5,100 0.2 (4.08%) 200 1 0 0 4,900 5,600 4,200
11/03/2026 4,900 0 (0%) 4,013 19.66 0 0 4,900 5,600 4,200
10/03/2026 4,800 -0.2 (-4%) 8,900 43.31 0 0 5,000 5,700 4,300
09/03/2026 5,000 -0.1 (-1.96%) 34,181 170.64 0 0 5,100 5,800 4,400
06/03/2026 5,000 -0.1 (-1.96%) 4,000 20.2 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 81 0.42 0 0 5,100 5,800 4,400
04/03/2026 5,100 -0.1 (-1.92%) 2,700 13.77 0 0 5,200 5,900 4,500
03/03/2026 5,100 0.1 (2%) 3,045 15.76 0 0 5,000 5,700 4,300
02/03/2026 5,200 -0.2 (-3.7%) 200 1 0 0 5,400 6,200 4,600
27/02/2026 5,400 0.1 (1.89%) 300 1.61 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 3 0.02 0 0 5,300 6,000 4,600
25/02/2026 5,300 0.3 (6%) 4,200 22.26 0 0 5,000 5,700 4,300
24/02/2026 5,100 -0.2 (-3.77%) 1,100 5.55 0 0 5,300 6,000 4,600
23/02/2026 5,300 0.2 (3.92%) 1,900 9.99 0 0 5,100 5,800 4,400
13/02/2026 5,200 0.2 (4%) 200 1.01 0 0 5,000 5,700 4,300
12/02/2026 5,000 0 (0%) 3,375 16.98 0 0 5,000 5,700 4,300
11/02/2026 4,900 -0.2 (-3.92%) 1,300 6.46 0 0 5,100 5,800 4,400
10/02/2026 5,000 -0.2 (-3.85%) 4,665 23.7 0 0 5,200 5,900 4,500
09/02/2026 5,300 0.1 (1.92%) 300 1.56 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 2,565 13.33 0 0 5,200 5,900 4,500
05/02/2026 5,100 -0.2 (-3.77%) 4,000 20.78 0 0 5,300 6,000 4,600
04/02/2026 5,300 0 (0%) 1,000 5.3 0 0 5,300 6,000 4,600
03/02/2026 5,300 -0.1 (-1.85%) 3,600 19.08 0 0 5,400 6,200 4,600
02/02/2026 5,400 0.1 (1.89%) 2,000 10.72 0 0 5,300 6,000 4,600
30/01/2026 5,300 0 (0%) 2,500 13.25 0 0 5,300 6,000 4,600
29/01/2026 5,200 0 (0%) 2,800 14.82 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,000 -0.3 (-5.66%) 4,468 23.06 0 0 5,300 6,000 4,600
26/01/2026 5,300 -0.1 (-1.85%) 1,105 5.87 0 0 5,400 6,200 4,600
23/01/2026 5,400 0 (0%) 6,700 36.31 0 0 5,400 6,200 4,600
22/01/2026 5,300 0.1 (1.92%) 2,400 12.94 0 0 5,200 5,900 4,500
21/01/2026 5,000 -0.3 (-5.66%) 16,450 85.35 0 0 5,300 6,000 4,600
20/01/2026 5,300 -0.1 (-1.85%) 6,900 36.58 0 0 5,400 6,200 4,600
19/01/2026 5,500 -0.2 (-3.51%) 40,400 217.63 0 0 5,700 6,500 4,900
16/01/2026 5,700 0.2 (3.64%) 2,800 15.92 0 0 5,500 6,300 4,700
15/01/2026 5,600 0.1 (1.82%) 601 3.3 0 0 5,500 6,300 4,700
14/01/2026 5,500 -0.2 (-3.51%) 1,939 10.73 0 0 5,700 6,500 4,900
13/01/2026 5,800 0 (0%) 400 2.27 0 0 5,800 6,600 5,000
12/01/2026 5,400 -0.4 (-6.9%) 13,910 80.71 0 0 5,800 6,600 5,000
09/01/2026 5,700 0 (0%) 7,279 42.01 0 0 5,700 6,500 4,900
08/01/2026 5,700 0.1 (1.79%) 2,506 14.28 0 0 5,600 6,400 4,800
07/01/2026 5,600 -0.1 (-1.75%) 2,597 14.55 0 0 5,700 6,500 4,900
06/01/2026 5,700 0.1 (1.79%) 252 1.42 0 0 5,600 6,400 4,800
05/01/2026 5,500 0 (0%) 12,800 71.24 0 0 5,500 6,300 4,700
31/12/2025 5,600 0.1 (1.82%) 3,329 18.37 0 0 5,500 6,300 4,700
30/12/2025 5,500 0.1 (1.85%) 16,102 87.79 0 0 5,400 6,200 4,600
29/12/2025 5,300 -0.1 (-1.85%) 10,800 58.67 0 0 5,400 6,200 4,600
26/12/2025 5,300 0 (0%) 15,528 83.5 0 0 5,300 6,000 4,600
25/12/2025 5,200 0.1 (1.96%) 15,180 79.94 0 0 5,100 5,800 4,400
24/12/2025 5,100 -0.1 (-1.92%) 6,779 34.86 0 0 5,200 5,900 4,500
23/12/2025 5,000 -0.1 (-1.96%) 10,300 53.91 0 0 5,100 5,800 4,400
22/12/2025 5,100 0.1 (2%) 7,007 35.42 0 0 5,000 5,700 4,300
19/12/2025 5,000 0.2 (4.17%) 800 3.99 305,100 1,250.91 4,800 5,500 4,100
18/12/2025 4,600 -0.2 (-4.17%) 6,105 29.25 0 0 4,800 5,500 4,100
17/12/2025 4,500 -0.4 (-8.16%) 3,100 14.8 0 0 4,900 5,600 4,200
16/12/2025 4,900 0 (0%) 11,625 56.75 0 0 4,900 5,600 4,200
15/12/2025 4,900 0.4 (8.89%) 9,139 44.73 0 0 4,500 5,100 3,900
12/12/2025 4,000 -0.6 (-13.04%) 15,687 70.56 0 0 4,600 5,200 4,000
11/12/2025 4,400 -0.6 (-12%) 1,595 7.33 0 0 5,000 5,700 4,300
10/12/2025 5,000 0 (0%) 50 0.23 0 0 5,000 5,700 4,300
09/12/2025 5,000 0 (0%) 197 0.99 0 0 5,000 5,700 4,300
08/12/2025 5,000 0 (0%) 20 0.1 0 0 5,000 5,700 4,300
05/12/2025 5,000 0 (0%) 501 2.51 0 0 5,000 5,700 4,300
04/12/2025 5,000 0.1 (2.04%) 600 3 0 0 4,900 5,600 4,200
03/12/2025 4,900 -0.1 (-2%) 600 2.94 0 0 5,000 5,700 4,300
02/12/2025 4,900 -0.1 (-2%) 1,300 6.47 0 0 5,000 5,700 4,300
01/12/2025 5,000 -0.1 (-1.96%) 600 3 0 0 5,100 5,800 4,400
28/11/2025 5,000 0 (0%) 375 1.89 0 0 5,000 5,700 4,300
27/11/2025 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
26/11/2025 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
25/11/2025 5,000 0.2 (4.17%) 200 1 0 0 4,800 5,500 4,100
24/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/11/2025 4,800 -0.2 (-4%) 1,087 5.26 0 0 5,000 5,700 4,300
20/11/2025 5,000 0.1 (2.04%) 143 0.71 0 0 4,900 5,600 4,200
19/11/2025 4,900 0 (0%) 68 0.35 0 0 4,900 5,600 4,200
18/11/2025 5,200 0.3 (6.12%) 1,110 5.47 0 0 4,900 5,600 4,200
17/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/11/2025 4,900 -0.1 (-2%) 600 2.93 0 0 5,000 5,700 4,300
13/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/11/2025 4,800 -0.6 (-11.11%) 2,100 10.48 0 0 5,400 6,200 4,600
11/11/2025 5,400 0 (0%) 47 0.23 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/11/2025 5,000 0 (0%) 13,473 72.18 0 0 5,000 5,700 4,300
06/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/11/2025 5,100 0.2 (4.08%) 1,000 5 0 0 4,900 5,600 4,200
04/11/2025 5,100 0.3 (6.25%) 948 4.65 0 0 4,800 5,500 4,100
03/11/2025 4,900 0.3 (6.52%) 1,706 8.25 0 0 4,600 5,200 4,000
31/10/2025 4,500 -0.5 (-10%) 10,695 49.45 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/10/2025 5,000 0.1 (2.04%) 300 1.49 0 0 4,900 5,600 4,200
28/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
27/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/10/2025 4,500 -0.4 (-8.16%) 12,925 63.08 0 0 4,900 5,600 4,200
23/10/2025 4,900 -0.1 (-2%) 1,000 4.9 0 0 5,000 5,700 4,300
22/10/2025 4,700 0.2 (4.44%) 4,891 24.2 0 0 4,500 5,100 3,900
21/10/2025 4,500 -0.1 (-2.17%) 1,475 6.63 0 0 4,600 5,200 4,000
20/10/2025 4,500 -0.4 (-8.16%) 17,830 81.23 0 0 4,900 5,600 4,200
17/10/2025 4,900 0 (0%) 600 2.94 0 0 4,900 5,600 4,200
16/10/2025 4,800 0 (0%) 600 2.93 0 0 4,800 5,500 4,100
15/10/2025 4,800 -0.1 (-2.04%) 2,100 10.08 0 0 4,900 5,600 4,200
14/10/2025 4,900 0 (0%) 500 2.45 0 0 4,900 5,600 4,200
13/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/10/2025 4,900 0 (0%) 3,456 16.93 0 0 4,900 5,600 4,200
09/10/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 2,930 14.59 0 0 5,000 5,700 4,300
07/10/2025 5,000 0 (0%) 4 0.02 0 0 5,000 5,700 4,300
06/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/10/2025 5,000 0 (0%) 670 3.35 0 0 5,000 5,700 4,300
02/10/2025 5,000 0.2 (4.17%) 104 0.52 0 0 4,800 5,500 4,100
01/10/2025 4,800 -0.1 (-2.04%) 130 0.62 0 0 4,900 5,600 4,200

Dữ liệu lịch sử - BSC

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