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
25/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/03/2026 4,500 0.1 (2.27%) 4,800 21.6 0 0 4,400 5,000 3,800
20/03/2026 4,400 -0.1 (-2.22%) 1,387 6.1 0 0 4,500 5,100 3,900
19/03/2026 4,700 0.3 (6.82%) 200 0.9 0 0 4,400 5,000 3,800
18/03/2026 4,300 0 (0%) 603 2.65 0 0 4,300 4,900 3,700
17/03/2026 4,300 0 (0%) 2,300 9.92 0 0 4,300 4,900 3,700
16/03/2026 4,600 0.2 (4.55%) 1,200 5.13 0 0 4,400 5,000 3,800
13/03/2026 4,700 0.6 (14.63%) 817 3.59 0 0 4,100 4,700 3,500
12/03/2026 4,100 -0.7 (-14.58%) 2,002 8.21 0 0 4,800 5,500 4,100
11/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/03/2026 4,800 0.5 (11.63%) 700 3.37 0 0 4,300 4,900 3,700
09/03/2026 4,300 -0.7 (-14.%) 403 1.73 0 0 5,000 5,700 4,300
06/03/2026 5,000 0.5 (11.11%) 3,000 15.1 0 0 4,500 5,100 3,900
05/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/03/2026 4,500 0 (0%) 1,101 4.95 0 0 4,500 5,100 3,900
03/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/03/2026 4,500 0.5 (12.5%) 10,501 46.74 0 0 4,000 4,600 3,400
27/02/2026 4,000 0 (0%) 207 0.83 0 0 4,000 4,600 3,400
26/02/2026 4,000 -0.2 (-4.76%) 105 0.42 0 0 4,200 4,800 3,600
25/02/2026 4,000 -0.5 (-11.11%) 2,000 8.49 0 0 4,500 5,100 3,900
24/02/2026 4,500 0.3 (7.14%) 125 0.56 0 0 4,200 4,800 3,600
23/02/2026 4,200 0.5 (13.51%) 36,900 154.67 0 0 3,700 4,200 3,200
13/02/2026 4,400 0.2 (4.76%) 14,000 52.17 0 0 4,200 4,800 3,600
12/02/2026 4,200 -0.7 (-14.29%) 1,000 4.2 0 0 4,900 5,600 4,200
11/02/2026 4,900 0.3 (6.52%) 103 0.5 0 0 4,600 5,200 4,000
10/02/2026 4,600 0.5 (12.2%) 100 0.46 0 0 4,100 4,700 3,500
09/02/2026 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
06/02/2026 4,000 -0.4 (-9.09%) 4,603 18.79 0 0 4,400 5,000 3,800
05/02/2026 4,500 0.3 (7.14%) 1,000 4.35 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.1 (2.44%) 8,511 36. 0 0 4,100 4,700 3,500
03/02/2026 4,200 0.5 (13.51%) 11,000 45.22 0 0 3,700 4,200 3,200
02/02/2026 3,700 -0.6 (-13.95%) 100 0.37 0 0 4,300 4,900 3,700
30/01/2026 4,300 0.4 (10.26%) 100 0.43 0 0 3,900 4,400 3,400
29/01/2026 3,900 -0.3 (-7.14%) 100 0.39 0 0 4,200 4,800 3,600
28/01/2026 4,200 0 (0%) 170 0.71 0 0 4,200 4,800 3,600
27/01/2026 4,200 0.3 (7.69%) 105 0.44 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
23/01/2026 3,900 0 (0%) 105 0.41 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 312 1.22 0 0 3,900 4,400 3,400
21/01/2026 4,200 -0.1 (-2.33%) 300 1.17 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 4,200 0 (0%) 300 1.29 0 0 4,200 4,800 3,600
16/01/2026 4,400 0.5 (12.82%) 300 1.25 0 0 3,900 4,400 3,400
15/01/2026 3,900 -0.2 (-4.88%) 8,500 33.24 0 0 4,100 4,700 3,500
14/01/2026 3,900 -0.4 (-9.3%) 800 3.24 0 0 4,300 4,900 3,700
13/01/2026 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
12/01/2026 3,900 -0.3 (-7.14%) 600 2.4 0 0 4,200 4,800 3,600
09/01/2026 4,200 0.3 (7.69%) 102 0.43 0 0 3,900 4,400 3,400
08/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/01/2026 4,100 -0.1 (-2.38%) 11,200 43.72 0 0 4,200 4,800 3,600
06/01/2026 3,900 -0.5 (-11.36%) 535 2.22 0 0 4,400 5,000 3,800
05/01/2026 4,400 0.4 (10%) 100 0.44 0 0 4,000 4,600 3,400
31/12/2025 3,900 -0.5 (-11.36%) 1,900 7.65 0 0 4,400 5,000 3,800
30/12/2025 4,400 0.1 (2.33%) 3,700 16.27 0 0 4,300 4,900 3,700
29/12/2025 4,400 0.3 (7.32%) 2,901 12.39 0 0 4,100 4,700 3,500
26/12/2025 4,300 0.1 (2.38%) 5,486 22.4 0 0 4,200 4,800 3,600
25/12/2025 4,300 0.5 (13.16%) 1,400 5.92 0 0 3,800 4,300 3,300
24/12/2025 3,800 -0.4 (-9.52%) 600 2.28 0 0 4,200 4,800 3,600
23/12/2025 4,300 0.2 (4.88%) 2,135 8.94 0 0 4,100 4,700 3,500
22/12/2025 4,100 0.5 (13.89%) 1,610 6.6 0 0 3,600 4,100 3,100
19/12/2025 3,700 -0.3 (-7.5%) 2,000 7.13 0 0 4,000 4,600 3,400
18/12/2025 4,200 0 (0%) 1,100 4.44 0 0 4,200 4,800 3,600
17/12/2025 4,200 -0.1 (-2.33%) 302 1.27 0 0 4,300 4,900 3,700
16/12/2025 4,300 0.2 (4.88%) 310 1.33 0 0 4,100 4,700 3,500
15/12/2025 3,700 -0.3 (-7.5%) 1,600 6.63 0 0 4,000 4,600 3,400
12/12/2025 3,900 -0.3 (-7.14%) 2,100 8.47 0 0 4,200 4,800 3,600
11/12/2025 4,000 -0.4 (-9.09%) 438 1.85 0 0 4,400 5,000 3,800
10/12/2025 4,100 -0.1 (-2.38%) 1,213 5.31 0 0 4,200 4,800 3,600
09/12/2025 4,300 -0.2 (-4.44%) 9,108 37.87 0 0 4,500 5,100 3,900
08/12/2025 4,300 -0.7 (-14.%) 3,124 14. 0 0 5,000 5,700 4,300
05/12/2025 5,500 0.2 (3.77%) 7,642 38.55 0 0 5,300 6,000 4,600
04/12/2025 5,400 0.5 (10.2%) 23,703 126.72 0 0 4,900 5,600 4,200
03/12/2025 4,900 0.6 (13.95%) 25,914 126.49 0 0 4,300 4,900 3,700
02/12/2025 4,300 0.5 (13.16%) 25,720 110.53 0 0 3,800 4,300 3,300
01/12/2025 4,500 0.5 (12.5%) 137,900 524.88 0 0 4,000 4,600 3,400
28/11/2025 4,000 0 (0%) 200 0.79 0 0 4,000 4,600 3,400
27/11/2025 3,900 0 (0%) 1,084 4.28 0 0 3,900 4,400 3,400
26/11/2025 4,200 0.4 (10.53%) 1,700 6.63 0 0 3,800 4,300 3,300
25/11/2025 3,800 -0.1 (-2.56%) 935 3.54 0 0 3,900 4,400 3,400
24/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/11/2025 3,900 0.1 (2.63%) 475 1.82 0 0 3,800 4,300 3,300
20/11/2025 3,800 0.2 (5.56%) 200 0.76 0 0 3,600 4,100 3,100
19/11/2025 3,600 -0.2 (-5.26%) 2,422 8.72 0 0 3,800 4,300 3,300
18/11/2025 3,800 0.3 (8.57%) 135 0.51 0 0 3,500 4,000 3,000
17/11/2025 3,600 -0.1 (-2.7%) 13,200 46.24 0 0 3,700 4,200 3,200
14/11/2025 3,700 -0.1 (-2.63%) 100 0.37 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 520 1.98 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 500 1.9 0 0 3,800 4,300 3,300
11/11/2025 3,800 0.1 (2.7%) 10,303 39.16 0 0 3,700 4,200 3,200
10/11/2025 3,700 -0.1 (-2.63%) 900 3.33 0 0 3,800 4,300 3,300
07/11/2025 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
06/11/2025 3,600 0 (0%) 1,000 3.61 0 0 3,600 4,100 3,100
05/11/2025 3,600 0 (0%) 1,400 5.04 0 0 3,600 4,100 3,100
04/11/2025 3,600 -0.1 (-2.7%) 2,418 8.73 0 0 3,700 4,200 3,200
03/11/2025 3,900 0.2 (5.41%) 22,100 82.27 0 0 3,700 4,200 3,200
31/10/2025 3,600 -0.1 (-2.7%) 1,900 6.94 0 0 3,700 4,200 3,200
30/10/2025 3,600 -0.1 (-2.7%) 4,600 16.89 0 0 3,700 4,200 3,200
29/10/2025 3,900 0.4 (11.43%) 1,700 6.25 0 0 3,500 4,000 3,000
28/10/2025 3,400 -0.2 (-5.56%) 36,100 124.68 0 0 3,600 4,100 3,100
27/10/2025 3,800 0.1 (2.7%) 8,400 30.58 0 0 3,700 4,200 3,200
24/10/2025 3,900 0 (0%) 582 2.12 0 0 3,900 4,400 3,400
23/10/2025 3,900 -0.1 (-2.5%) 100 0.39 0 0 4,000 4,600 3,400
22/10/2025 3,900 0 (0%) 562 2.26 0 0 3,900 4,400 3,400
21/10/2025 3,900 0.4 (11.43%) 949 3.71 0 0 3,500 4,000 3,000
20/10/2025 3,400 -0.6 (-15%) 2,200 7.79 0 0 4,000 4,600 3,400
17/10/2025 4,000 0 (0%) 4,200 16.85 0 0 4,000 4,600 3,400
16/10/2025 4,000 0 (0%) 1,500 6 0 0 4,000 4,600 3,400
15/10/2025 4,000 -0.1 (-2.44%) 905 3.6 0 0 4,100 4,700 3,500
14/10/2025 4,100 0.1 (2.5%) 2,503 10.22 0 0 4,000 4,600 3,400
13/10/2025 3,900 0.1 (2.63%) 200 0.8 0 0 3,800 4,300 3,300
10/10/2025 3,900 -0.2 (-4.88%) 3,705 14.18 0 0 4,100 4,700 3,500
09/10/2025 4,300 0.2 (4.88%) 1,609 6.63 0 0 4,100 4,700 3,500
08/10/2025 4,000 0.1 (2.56%) 3,900 16.16 0 0 3,900 4,400 3,400
07/10/2025 4,400 0.5 (12.82%) 6,412 25.06 0 0 3,900 4,400 3,400
06/10/2025 3,900 -0.1 (-2.5%) 6,201 24.35 0 0 4,000 4,600 3,400
03/10/2025 3,900 -0.5 (-11.36%) 11,290 44.77 0 0 4,400 5,000 3,800
02/10/2025 4,400 -0.1 (-2.22%) 610 2.68 0 0 4,500 5,100 3,900
01/10/2025 4,500 0 (0%) 800 3.62 0 0 4,500 5,100 3,900
30/09/2025 4,700 -0.1 (-2.08%) 1,100 4.97 0 0 4,800 5,500 4,100
29/09/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/09/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/09/2025 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,400 4,000

Dữ liệu lịch sử - BSC

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