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
23/03/2026 2,400 -0.1 (-4%) 156,800 377.25 0 0 2,500 2,800 2,200
20/03/2026 2,500 0.1 (4.17%) 180,106 450.94 0 0 2,400 2,700 2,100
19/03/2026 2,500 0.1 (4.17%) 52,506 126.08 0 0 2,400 2,700 2,100
18/03/2026 2,500 0.1 (4.17%) 90,275 216.96 0 0 2,400 2,700 2,100
17/03/2026 2,400 0 (0%) 17,419 41.97 0 0 2,400 2,700 2,100
16/03/2026 2,400 0 (0%) 168,080 403.61 0 0 2,400 2,700 2,100
13/03/2026 2,500 0 (0%) 169,003 410.63 0 0 2,500 2,800 2,200
12/03/2026 2,500 0 (0%) 106,212 265.56 0 0 2,500 2,800 2,200
11/03/2026 2,500 0 (0%) 100,904 252.73 0 0 2,500 2,800 2,200
10/03/2026 2,500 -0.1 (-3.85%) 114,916 285.07 0 0 2,600 2,900 2,300
09/03/2026 2,500 -0.1 (-3.85%) 799,692 2,109.91 0 0 2,600 2,900 2,300
06/03/2026 2,600 0 (0%) 91,300 234.74 0 0 2,600 2,900 2,300
05/03/2026 2,600 -0.2 (-7.14%) 157,635 413.77 0 0 2,800 3,200 2,400
04/03/2026 2,800 -0.2 (-6.67%) 423,355 1,169.06 0 0 3,000 3,400 2,600
03/03/2026 2,900 0.1 (3.57%) 538,363 1,602.05 0 0 2,800 3,200 2,400
02/03/2026 2,900 0.3 (11.54%) 926,447 2,619.69 0 0 2,600 2,900 2,300
27/02/2026 2,600 0 (0%) 209,380 540.39 0 0 2,600 2,900 2,300
26/02/2026 2,600 0 (0%) 28,117 72.81 0 0 2,600 2,900 2,300
25/02/2026 2,700 0.2 (8%) 183,114 472.61 0 0 2,500 2,800 2,200
24/02/2026 2,500 0 (0%) 18,910 48.11 0 0 2,500 2,800 2,200
23/02/2026 2,600 0.1 (4%) 94,898 241.62 0 0 2,500 2,800 2,200
13/02/2026 2,500 0 (0%) 43,611 109.04 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 62,801 157.01 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 135,516 338.8 0 0 2,500 2,800 2,200
10/02/2026 2,600 0.1 (4%) 138,883 347.29 0 0 2,500 2,800 2,200
09/02/2026 2,600 0 (0%) 20,641 52.45 0 0 2,600 2,900 2,300
06/02/2026 2,600 0 (0%) 53,800 139.8 0 0 2,600 2,900 2,300
05/02/2026 2,600 -0.1 (-3.7%) 140,265 365.87 0 0 2,700 3,100 2,300
04/02/2026 2,800 0.1 (3.7%) 110,902 299.27 0 0 2,700 3,100 2,300
03/02/2026 2,700 0 (0%) 92,100 251.83 0 0 2,700 3,100 2,300
02/02/2026 2,800 0 (0%) 216,304 586.63 0 0 2,800 3,200 2,400
30/01/2026 2,800 0.1 (3.7%) 372,311 1,034.92 0 0 2,700 3,100 2,300
29/01/2026 2,700 0.1 (3.85%) 274,753 741.64 0 0 2,600 2,900 2,300
28/01/2026 2,700 0.2 (8%) 276,819 726.64 0 0 2,500 2,800 2,200
27/01/2026 2,600 0 (0%) 113,000 283.84 0 0 2,600 2,900 2,300
26/01/2026 2,500 -0.2 (-7.41%) 80,582 207.07 0 0 2,700 3,100 2,300
23/01/2026 2,700 0.1 (3.85%) 101,400 272.29 0 0 2,600 2,900 2,300
22/01/2026 2,600 0.1 (4%) 241,821 628.55 0 0 2,500 2,800 2,200
21/01/2026 2,600 0 (0%) 365,630 930.78 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 128,940 335.44 0 0 2,600 2,900 2,300
19/01/2026 2,700 0.1 (3.85%) 98,900 259.27 0 0 2,600 2,900 2,300
16/01/2026 2,600 0.1 (4%) 277,705 730.83 0 0 2,500 2,800 2,200
15/01/2026 2,600 0 (0%) 206,500 522.39 0 0 2,600 2,900 2,300
14/01/2026 2,700 0 (0%) 90,283 237.27 0 0 2,700 3,100 2,300
13/01/2026 2,700 0.2 (8%) 124,002 328.97 0 0 2,500 2,800 2,200
12/01/2026 2,500 -0.1 (-3.85%) 190,593 478.04 0 0 2,600 2,900 2,300
09/01/2026 2,500 -0.2 (-7.41%) 200,506 522.7 0 0 2,700 3,100 2,300
08/01/2026 2,700 0.1 (3.85%) 174,306 462.19 0 0 2,600 2,900 2,300
07/01/2026 2,600 -0.1 (-3.7%) 270,506 696.29 0 0 2,700 3,100 2,300
06/01/2026 2,700 0 (0%) 122,045 325.13 0 0 2,700 3,100 2,300
05/01/2026 2,700 0.1 (3.85%) 162,000 443.12 0 0 2,600 2,900 2,300
31/12/2025 2,700 0.1 (3.85%) 52,210 134.92 0 0 2,600 2,900 2,300
30/12/2025 2,700 0 (0%) 110,100 284.25 0 0 2,700 3,100 2,300
29/12/2025 2,700 0.1 (3.85%) 171,802 461.4 0 0 2,600 2,900 2,300
26/12/2025 2,700 0 (0%) 73,400 191.45 0 0 2,700 3,100 2,300
25/12/2025 2,800 0.1 (3.7%) 98,100 263.75 0 0 2,700 3,100 2,300
24/12/2025 2,800 0.3 (12%) 313,601 841.01 0 0 2,500 2,800 2,200
23/12/2025 2,500 0.1 (4.17%) 175,400 438.4 0 0 2,400 2,700 2,100
22/12/2025 2,500 0 (0%) 21,131 50.83 0 0 2,500 2,800 2,200
19/12/2025 2,500 0.1 (4.17%) 11,905 29.18 0 0 2,400 2,700 2,100
18/12/2025 2,500 0.1 (4.17%) 35,100 84.2 0 0 2,400 2,700 2,100
17/12/2025 2,500 0.1 (4.17%) 22,300 53.55 0 0 2,400 2,700 2,100
16/12/2025 2,500 0.1 (4.17%) 17,600 42.36 0 0 2,400 2,700 2,100
15/12/2025 2,500 0.1 (4.17%) 31,605 75.46 0 0 2,400 2,700 2,100
12/12/2025 2,500 0.1 (4.17%) 21,501 51.65 0 0 2,400 2,700 2,100
11/12/2025 2,500 0 (0%) 134,000 321.7 0 0 2,500 2,800 2,200
10/12/2025 2,500 -0.1 (-3.85%) 64,800 162 0 0 2,600 2,900 2,300
09/12/2025 2,600 0.1 (4%) 104,200 266.43 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 101,040 252.62 0 0 2,500 2,800 2,200
05/12/2025 2,600 0 (0%) 71,405 180.54 0 0 2,600 2,900 2,300
04/12/2025 2,600 0.1 (4%) 18,065 46.07 0 0 2,500 2,800 2,200
03/12/2025 2,600 0.2 (8.33%) 107,600 264.45 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 33,300 79.86 0 0 2,400 2,700 2,100
01/12/2025 2,500 0.1 (4.17%) 111,210 266.95 0 0 2,400 2,700 2,100
28/11/2025 2,500 0.1 (4.17%) 13,000 31.26 0 0 2,400 2,700 2,100
27/11/2025 2,500 0 (0%) 19,800 47.54 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 39,400 96.86 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 33,400 83.46 0 0 2,500 2,800 2,200
24/11/2025 2,500 0.1 (4.17%) 41,700 104.25 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 28,659 68.84 0 0 2,400 2,700 2,100
20/11/2025 2,400 -0.1 (-4%) 87,500 211.15 0 0 2,500 2,800 2,200
19/11/2025 2,500 0 (0%) 43,511 108.79 0 0 2,500 2,800 2,200
18/11/2025 2,500 0.1 (4.17%) 244,500 621.89 0 0 2,400 2,700 2,100
17/11/2025 2,500 0.2 (8.7%) 82,221 197.2 0 0 2,300 2,600 2,000
14/11/2025 2,400 0 (0%) 45,200 104.19 0 0 2,400 2,700 2,100
13/11/2025 2,400 0.1 (4.35%) 3,702 8.88 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 125,300 288.19 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 63,700 148.16 0 0 2,300 2,600 2,000
10/11/2025 2,400 0 (0%) 11,000 25.38 0 0 2,400 2,700 2,100
07/11/2025 2,400 -0.1 (-4%) 29,245 70.43 0 0 2,500 2,800 2,200
06/11/2025 2,500 0.1 (4.17%) 6,400 15.86 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 78,900 189.43 0 0 2,400 2,700 2,100
04/11/2025 2,500 0.1 (4.17%) 42,801 102.19 0 0 2,400 2,700 2,100
03/11/2025 2,300 -0.1 (-4.17%) 28,000 67.12 0 0 2,400 2,700 2,100
31/10/2025 2,500 0.1 (4.17%) 87,013 209.24 0 0 2,400 2,700 2,100
30/10/2025 2,400 0 (0%) 93,200 224.82 0 0 2,400 2,700 2,100
29/10/2025 2,400 0 (0%) 70,300 166.73 0 0 2,400 2,700 2,100
28/10/2025 2,300 0 (0%) 11,500 27.2 0 0 2,300 2,600 2,000
27/10/2025 2,400 0.1 (4.35%) 49,701 114.48 0 0 2,300 2,600 2,000
24/10/2025 2,300 -0.1 (-4.17%) 64,600 148.83 0 0 2,400 2,700 2,100
23/10/2025 2,400 0 (0%) 34,700 83.4 0 0 2,400 2,700 2,100
22/10/2025 2,400 0 (0%) 82,900 198.99 0 0 2,400 2,700 2,100
21/10/2025 2,300 -0.1 (-4.17%) 142,301 338.45 0 0 2,400 2,700 2,100
20/10/2025 2,400 -0.1 (-4%) 200,702 474.11 0 0 2,500 2,800 2,200
17/10/2025 2,500 0 (0%) 20,996 53.13 0 0 2,500 2,800 2,200
16/10/2025 2,600 0 (0%) 62,600 156.63 0 0 2,600 2,900 2,300
15/10/2025 2,700 0.1 (3.85%) 105,300 273.85 0 0 2,600 2,900 2,300
14/10/2025 2,600 0 (0%) 146,012 377.91 0 0 2,600 2,900 2,300
13/10/2025 2,600 -0.1 (-3.7%) 49,600 129.12 0 0 2,700 3,100 2,300
10/10/2025 2,700 0 (0%) 77,611 207.5 0 0 2,700 3,100 2,300
09/10/2025 2,700 0 (0%) 33,485 90.17 0 0 2,700 3,100 2,300
08/10/2025 2,800 0.2 (7.69%) 136,438 368.42 0 0 2,600 2,900 2,300
07/10/2025 2,600 0 (0%) 55,100 143.17 0 0 2,600 2,900 2,300
06/10/2025 2,600 0 (0%) 132,605 344.39 0 0 2,600 2,900 2,300
03/10/2025 2,500 -0.2 (-7.41%) 178,663 457.91 0 0 2,700 3,100 2,300
02/10/2025 2,600 -0.1 (-3.7%) 47,650 127.72 0 0 2,700 3,100 2,300
01/10/2025 2,700 0.2 (8%) 168,800 453.18 0 0 2,500 2,800 2,200
30/09/2025 2,600 -0.2 (-7.14%) 407,710 1,028.14 0 0 2,800 3,200 2,400
29/09/2025 2,700 -0.2 (-6.9%) 209,360 588.51 0 0 2,900 3,300 2,500
26/09/2025 2,800 -0.1 (-3.45%) 79,134 227.33 0 0 2,900 3,300 2,500
25/09/2025 2,900 0 (0%) 39,100 113.41 0 0 2,900 3,300 2,500
24/09/2025 2,900 0 (0%) 42,020 122.01 0 0 2,900 3,300 2,500
23/09/2025 2,900 -0.1 (-3.33%) 226,306 656.35 0 0 3,000 3,400 2,600

Dữ liệu lịch sử - BSC

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