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 6,100 0.5 (8.93%) 100 0.61 0 0 5,600 6,400 4,800
31/03/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
30/03/2026 6,300 0.1 (1.61%) 600 3.33 0 0 6,200 7,100 5,300
27/03/2026 6,400 0.5 (8.47%) 204 1.25 0 0 5,900 6,700 5,100
26/03/2026 5,900 0.7 (13.46%) 5,400 31.81 0 0 5,200 5,900 4,500
25/03/2026 5,600 0.6 (12%) 10,100 52.12 0 0 5,000 5,700 4,300
24/03/2026 5,200 0.6 (13.04%) 4,200 21.14 0 0 4,600 5,200 4,000
23/03/2026 4,600 0 (0%) 303 1.39 0 0 4,600 5,200 4,000
20/03/2026 4,600 0 (0%) 204 0.94 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 1,200 5.52 0 0 4,600 5,200 4,000
18/03/2026 4,600 0 (0%) 2,503 11.52 0 0 4,600 5,200 4,000
17/03/2026 4,500 -0.3 (-6.25%) 10,500 48.61 0 0 4,800 5,500 4,100
16/03/2026 4,700 -0.5 (-9.62%) 1,500 7.13 0 0 5,200 5,900 4,500
13/03/2026 5,200 0.1 (1.96%) 3,800 19.81 0 0 5,100 5,800 4,400
12/03/2026 5,500 -0.1 (-1.79%) 3,600 18.27 0 0 5,600 6,400 4,800
11/03/2026 5,900 -0.6 (-9.23%) 1,910 10.77 0 0 6,500 7,400 5,600
10/03/2026 6,500 -0.9 (-12.16%) 13,110 84.86 0 0 7,400 8,500 6,300
09/03/2026 6,300 -0.9 (-12.5%) 3,475 25.78 0 0 7,200 8,200 6,200
06/03/2026 6,500 -0.5 (-7.14%) 41,600 298.75 0 0 7,000 8,000 6,000
05/03/2026 7,200 0.9 (14.29%) 62,813 436.65 0 0 6,300 7,200 5,400
04/03/2026 6,300 0.8 (14.55%) 28,032 176.59 0 0 5,500 6,300 4,700
03/03/2026 5,500 0.7 (14.58%) 6,300 34.65 0 0 4,800 5,500 4,100
02/03/2026 4,800 0.6 (14.29%) 2,714 13.01 0 0 4,200 4,800 3,600
27/02/2026 4,200 -0.6 (-12.5%) 500 2.1 0 0 4,800 5,500 4,100
26/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/02/2026 4,800 0.2 (4.35%) 500 2.4 0 0 4,600 5,200 4,000
10/02/2026 4,600 0.1 (2.22%) 200 0.92 0 0 4,500 5,100 3,900
09/02/2026 4,500 -0.4 (-8.16%) 2,700 12.15 0 0 4,900 5,600 4,200
06/02/2026 4,900 0 (0%) 10 0.05 0 0 4,900 5,600 4,200
05/02/2026 4,900 0 (0%) 4 0.02 0 0 4,900 5,600 4,200
04/02/2026 4,900 -0.1 (-2%) 5,004 24.52 0 0 5,000 5,700 4,300
03/02/2026 5,100 0.2 (4.08%) 6,600 33.01 0 0 4,900 5,600 4,200
02/02/2026 4,900 0.1 (2.08%) 200 0.98 0 0 4,800 5,500 4,100
30/01/2026 4,900 0.1 (2.08%) 15,277 73.35 0 0 4,800 5,500 4,100
29/01/2026 4,800 0.1 (2.13%) 400 1.92 0 0 4,700 5,400 4,000
28/01/2026 4,700 0 (0%) 53,377 249.65 0 0 4,700 5,400 4,000
27/01/2026 4,600 0.4 (9.52%) 45,909 214.42 0 0 4,200 4,800 3,600
26/01/2026 4,200 -0.1 (-2.33%) 1,000 4.2 0 0 4,300 4,900 3,700
23/01/2026 4,300 0 (0%) 1,200 5.16 0 0 4,300 4,900 3,700
22/01/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
21/01/2026 4,300 -0.1 (-2.27%) 7,300 31.39 0 0 4,400 5,000 3,800
20/01/2026 4,300 -0.1 (-2.27%) 4,700 20.48 0 0 4,400 5,000 3,800
19/01/2026 4,400 0.2 (4.76%) 1,217 5.34 0 0 4,200 4,800 3,600
16/01/2026 4,200 -0.1 (-2.33%) 800 3.37 0 0 4,300 4,900 3,700
15/01/2026 4,300 0 (0%) 1,301 5.59 0 0 4,300 4,900 3,700
14/01/2026 4,400 -0.1 (-2.22%) 9,600 41.31 0 0 4,500 5,100 3,900
13/01/2026 4,400 -0.7 (-13.73%) 19,300 87.43 0 0 5,100 5,800 4,400
12/01/2026 5,200 0.4 (8.33%) 1,624 8.33 0 0 4,800 5,500 4,100
09/01/2026 4,400 0 (0%) 308 1.47 0 0 4,400 5,000 3,800
08/01/2026 5,000 0.5 (11.11%) 5,602 24.77 0 0 4,500 5,100 3,900
07/01/2026 4,400 -0.4 (-8.33%) 7,121 32.12 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 22 0.09 0 0 4,800 5,500 4,100
31/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
30/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/12/2025 4,300 -0.1 (-2.27%) 1,100 4.63 0 0 4,400 5,000 3,800
26/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
23/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
22/12/2025 4,300 0 (0%) 300 1.29 0 0 4,300 4,900 3,700
19/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 12,000 51.6 0 0 4,300 4,900 3,700
15/12/2025 4,300 0 (0%) 500 2.15 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 20,900 89.87 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 -0.1 (-2.27%) 3,300 14.19 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 7,600 33.44 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.1 (2.33%) 50,200 220.82 0 0 4,300 4,900 3,700
05/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.1 (2.38%) 3,900 16.77 0 0 4,200 4,800 3,600
03/12/2025 4,200 -0.2 (-4.55%) 1,001 4.2 0 0 4,400 5,000 3,800
02/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
28/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/11/2025 4,400 0.1 (2.33%) 500 2.2 0 0 4,300 4,900 3,700
26/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/11/2025 4,300 0 (0%) 14,500 62.35 0 0 4,300 4,900 3,700
20/11/2025 4,300 0 (0%) 20,000 86 0 0 4,300 4,900 3,700
19/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 5,000 21.5 0 0 4,300 4,900 3,700
17/11/2025 4,300 0 (0%) 14,200 61.06 0 0 4,300 4,900 3,700
14/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/11/2025 4,300 0 (0%) 3,800 16.34 0 0 4,300 4,900 3,700
12/11/2025 4,300 0 (0%) 4,000 17.2 0 0 4,300 4,900 3,700
11/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/11/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 11,000 47.3 0 0 4,300 4,900 3,700
06/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/11/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
03/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
31/10/2025 4,300 -0.1 (-2.27%) 1,100 4.73 0 0 4,400 5,000 3,800
30/10/2025 4,400 0.2 (4.76%) 300 1.32 0 0 4,200 4,800 3,600
29/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/10/2025 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
23/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 12 0.06 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 601 2.52 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 1,700 7.14 0 0 4,200 4,800 3,600
16/10/2025 4,200 -0.1 (-2.33%) 401 1.68 0 0 4,300 4,900 3,700
15/10/2025 4,300 -0.1 (-2.27%) 900 3.83 0 0 4,400 5,000 3,800
14/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
13/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/10/2025 4,400 0.2 (4.76%) 100 0.44 0 0 4,200 4,800 3,600
09/10/2025 4,200 -0.1 (-2.33%) 17,800 74.76 0 0 4,300 4,900 3,700
08/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/10/2025 4,300 0.1 (2.38%) 1,100 4.73 0 0 4,200 4,800 3,600
02/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/10/2025 4,200 0 (0%) 300 1.26 0 0 4,200 4,800 3,600

Dữ liệu lịch sử - BSC

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