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
16/03/2026 3,700 -0.6 (-13.95%) 1,510 5.65 0 0 4,300 4,900 3,700
13/03/2026 4,200 0 (0%) 10,251 43.6 0 0 4,200 4,800 3,600
12/03/2026 4,000 0.2 (5.26%) 3,135 13.22 0 0 3,800 4,300 3,300
11/03/2026 3,600 -0.1 (-2.7%) 1,110 4.2 0 0 3,700 4,200 3,200
10/03/2026 3,900 -0.2 (-4.88%) 602 2.23 0 0 4,100 4,700 3,500
09/03/2026 3,800 -0.1 (-2.56%) 6,129 25.02 0 0 3,900 4,400 3,400
06/03/2026 3,900 -0.3 (-7.14%) 1,800 6.95 0 0 4,200 4,800 3,600
05/03/2026 4,400 0.1 (2.33%) 4,700 19.83 0 0 4,300 4,900 3,700
04/03/2026 4,200 -0.4 (-8.7%) 5,015 21.43 0 0 4,600 5,200 4,000
03/03/2026 4,700 0.1 (2.17%) 8,420 38.75 0 0 4,600 5,200 4,000
02/03/2026 4,500 0.1 (2.27%) 16,691 76.28 0 0 4,400 5,000 3,800
27/02/2026 4,600 0.6 (15%) 13,865 61.45 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 30 0.12 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 3,900 0.2 (5.41%) 2,046 8.17 0 0 3,700 4,200 3,200
23/02/2026 3,700 0.4 (12.12%) 394 1.46 0 0 3,300 3,700 2,900
13/02/2026 4,000 0.4 (11.11%) 600 2 0 0 3,600 4,100 3,100
12/02/2026 3,600 -0.3 (-7.69%) 500 1.8 0 0 3,900 4,400 3,400
11/02/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
10/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/02/2026 3,600 -0.2 (-5.26%) 226 0.88 0 0 3,800 4,300 3,300
06/02/2026 4,200 0.3 (7.69%) 5,500 21.01 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 112 0.39 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,700 0.2 (5.71%) 3,500 13.71 0 0 3,500 4,000 3,000
02/02/2026 3,500 -0.5 (-12.5%) 134 0.48 0 0 4,000 4,600 3,400
30/01/2026 4,000 0.4 (11.11%) 100 0.4 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
27/01/2026 4,200 0.1 (2.44%) 610 2.4 0 0 4,100 4,700 3,500
26/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/01/2026 4,100 -0.1 (-2.38%) 5,200 21.12 0 0 4,200 4,800 3,600
21/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/01/2026 4,000 -0.1 (-2.44%) 1,931 8.02 0 0 4,100 4,700 3,500
19/01/2026 4,200 0.5 (13.51%) 600 2.47 0 0 3,700 4,200 3,200
16/01/2026 3,700 -0.1 (-2.63%) 780 2.89 0 0 3,800 4,300 3,300
15/01/2026 3,700 -0.4 (-9.76%) 700 2.63 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.1 (2.5%) 125 0.51 0 0 4,000 4,600 3,400
12/01/2026 4,100 0.4 (10.81%) 3,119 12.33 0 0 3,700 4,200 3,200
09/01/2026 3,700 -0.4 (-9.76%) 206 0.76 0 0 4,100 4,700 3,500
08/01/2026 4,100 0 (0%) 3,602 14.75 0 0 4,100 4,700 3,500
07/01/2026 4,000 0.2 (5.26%) 401 1.64 0 0 3,800 4,300 3,300
06/01/2026 3,800 -0.5 (-11.63%) 2,517 9.56 0 0 4,300 4,900 3,700
05/01/2026 4,000 0.1 (2.56%) 750 3.18 0 0 3,900 4,400 3,400
31/12/2025 4,100 0.5 (13.89%) 3,310 13.05 0 0 3,600 4,100 3,100
30/12/2025 4,000 0.1 (2.56%) 1,452 5.21 0 0 3,900 4,400 3,400
29/12/2025 4,000 -0.3 (-6.98%) 1,803 7.11 0 0 4,300 4,900 3,700
26/12/2025 4,000 0 (0%) 4,963 21.31 0 0 4,000 4,600 3,400
25/12/2025 4,000 0.5 (14.29%) 4,020 16.08 0 0 3,500 4,000 3,000
24/12/2025 4,000 0.3 (8.11%) 12,814 44.63 0 0 3,700 4,200 3,200
23/12/2025 3,500 -0.6 (-14.63%) 3,116 11.52 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 0.5 (13.89%) 1,503 6.16 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
17/12/2025 3,400 -0.3 (-8.11%) 4,201 15. 0 0 3,700 4,200 3,200
16/12/2025 3,900 0 (0%) 301 1.12 0 0 3,900 4,400 3,400
15/12/2025 3,900 0.3 (8.33%) 1,811 7.13 0 0 3,600 4,100 3,100
12/12/2025 3,200 -0.4 (-11.11%) 410 1.47 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
10/12/2025 3,600 -0.4 (-10%) 1,300 4.68 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 3,600 -0.5 (-12.2%) 4,207 16.89 0 0 4,100 4,700 3,500
05/12/2025 4,100 0.2 (5.13%) 2,100 8.59 0 0 3,900 4,400 3,400
04/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/12/2025 3,900 0 (0%) 3,800 14.76 0 0 3,900 4,400 3,400
02/12/2025 3,800 0 (0%) 326 1.26 0 0 3,800 4,300 3,300
01/12/2025 3,900 0.5 (14.71%) 700 2.67 0 0 3,400 3,900 2,900
28/11/2025 3,800 0 (0%) 1,331 4.55 0 0 3,800 4,300 3,300
27/11/2025 3,800 0.2 (5.56%) 1,600 6.08 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
25/11/2025 3,600 0 (0%) 2,000 7.17 0 0 3,600 4,100 3,100
24/11/2025 3,600 -0.2 (-5.26%) 167 0.59 0 0 3,800 4,300 3,300
21/11/2025 3,800 -0.2 (-5%) 1,200 4.58 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
17/11/2025 4,000 -0.2 (-4.76%) 1,709 6.96 0 0 4,200 4,800 3,600
14/11/2025 4,100 0.4 (10.81%) 8,869 37.19 0 0 3,700 4,200 3,200
13/11/2025 3,800 0.3 (8.57%) 2,006 7.48 0 0 3,500 4,000 3,000
12/11/2025 3,500 -0.3 (-7.89%) 100 0.35 0 0 3,800 4,300 3,300
11/11/2025 3,800 -0.1 (-2.56%) 310 1.18 0 0 3,900 4,400 3,400
10/11/2025 3,900 0.3 (8.33%) 140 0.53 0 0 3,600 4,100 3,100
07/11/2025 3,900 0.1 (2.63%) 4,100 14.6 0 0 3,800 4,300 3,300
06/11/2025 3,700 0 (0%) 2,301 8.65 0 0 3,700 4,200 3,200
05/11/2025 3,900 0.5 (14.71%) 8,000 29.99 0 0 3,400 3,900 2,900
04/11/2025 3,300 -0.3 (-8.33%) 3,701 12.63 0 0 3,600 4,100 3,100
03/11/2025 3,300 -0.3 (-8.33%) 4,022 14.56 0 0 3,600 4,100 3,100
31/10/2025 3,300 -0.4 (-10.81%) 2,200 7.95 0 0 3,700 4,200 3,200
30/10/2025 3,700 0.4 (12.12%) 39,460 145.94 0 0 3,300 3,700 2,900
29/10/2025 3,300 -0.3 (-8.33%) 3,455 11.23 0 0 3,600 4,100 3,100
28/10/2025 3,600 0 (0%) 600 2.16 0 0 3,600 4,100 3,100
27/10/2025 3,600 0 (0%) 742 2.67 0 0 3,600 4,100 3,100
24/10/2025 3,600 0 (0%) 2,000 7.2 0 0 3,600 4,100 3,100
23/10/2025 3,600 0.2 (5.88%) 1,800 6.48 0 0 3,400 3,900 2,900
22/10/2025 3,700 -0.1 (-2.63%) 630 2.12 0 0 3,800 4,300 3,300
21/10/2025 3,800 0.3 (8.57%) 500 1.9 0 0 3,500 4,000 3,000
20/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/10/2025 3,700 0.1 (2.78%) 3,400 12.04 0 0 3,600 4,100 3,100
16/10/2025 3,600 0 (0%) 35 0.13 0 0 3,600 4,100 3,100
15/10/2025 3,500 -0.1 (-2.78%) 1,000 3.57 0 0 3,600 4,100 3,100
14/10/2025 3,600 0.4 (12.5%) 17,041 61.22 0 0 3,200 3,600 2,800
13/10/2025 3,200 -0.3 (-8.57%) 246 0.8 0 0 3,500 4,000 3,000
10/10/2025 3,400 -0.2 (-5.56%) 6,106 21.33 0 0 3,600 4,100 3,100
09/10/2025 3,600 -0.1 (-2.7%) 114 0.41 0 0 3,700 4,200 3,200
08/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/10/2025 3,700 0 (0%) 1,200 4.44 0 0 3,700 4,200 3,200
03/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2025 3,700 0.1 (2.78%) 1,025 3.79 0 0 3,600 4,100 3,100
01/10/2025 3,500 0 (0%) 500 1.81 0 0 3,500 4,000 3,000
30/09/2025 3,700 0 (0%) 1,196 4.19 0 0 3,700 4,200 3,200
29/09/2025 3,700 0.2 (5.71%) 5,900 21.83 0 0 3,500 4,000 3,000
26/09/2025 3,500 -0.3 (-7.89%) 801 2.8 0 0 3,800 4,300 3,300
25/09/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
24/09/2025 3,800 0.2 (5.56%) 2,000 7.6 0 0 3,600 4,100 3,100
23/09/2025 3,600 -0.2 (-5.26%) 801 2.88 0 0 3,800 4,300 3,300
22/09/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/09/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/09/2025 3,800 0.1 (2.7%) 200 0.76 0 0 3,700 4,200 3,200
17/09/2025 3,800 -0.1 (-2.56%) 5,600 20.62 0 0 3,900 4,400 3,400
16/09/2025 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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