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
02/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/03/2026 4,000 -0.2 (-4.76%) 1,844,114 7,386.72 202,000 727.2 4,200 4,800 3,600
26/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/03/2026 4,100 -0.1 (-2.38%) 3,112,132 13,223.62 0 0 4,200 4,800 3,600
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/03/2026 4,100 -0.7 (-14.58%) 5,742,541 24,002.32 0 0 4,800 5,500 4,100
12/03/2026 4,800 0 (0%) 0 0 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 (0%) 0 0 0 0 4,800 5,500 4,100
09/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/03/2026 4,700 -0.4 (-7.84%) 7,590,800 36,438.95 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 2,674,723 13,641.51 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/02/2026 5,900 -1 (-14.49%) 1,420,379 8,380.24 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/02/2026 6,900 -1.2 (-14.81%) 2,083,408 14,377.95 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/01/2026 7,400 -0.5 (-6.33%) 14,877,523 121,148.26 0 0 7,900 9,000 6,800
29/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/01/2026 7,900 1 (14.49%) 2,480,918 19,598.45 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/01/2026 6,900 0.9 (15%) 5,309,210 36,540.48 0 0 6,000 6,900 5,100
15/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/01/2026 6,000 0.7 (13.21%) 3,043,018 18,251.19 0 0 5,300 6,000 4,600
08/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,500 0.7 (14.58%) 12,717,951 67,373.05 0 0 4,800 5,500 4,100
25/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/12/2025 4,800 0.6 (14.29%) 1,181,449 5,670.96 0 0 4,200 4,800 3,600
18/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/12/2025 4,200 0.5 (13.51%) 727,429 3,055.2 0 0 3,700 4,200 3,200
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/12/2025 3,700 0.4 (12.12%) 307,888 1,139.19 0 0 3,300 3,700 2,900
04/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/11/2025 3,300 0.4 (13.79%) 198,194 654.04 120,000 300 2,900 3,300 2,500
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/11/2025 2,900 0.3 (11.54%) 563,050 1,632.85 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/11/2025 2,600 0.3 (13.04%) 557,324 1,449.04 30,000 60 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0.3 (15%) 3,312,523 7,525.86 0 0 2,000 2,300 1,700
06/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/10/2025 2,000 0 (0%) 1,344,787 2,699.08 0 0 2,000 2,300 1,700
30/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/10/2025 2,000 0 (0%) 768,058 1,532. 0 0 2,000 2,300 1,700
23/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/10/2025 2,000 0 (0%) 563,534 1,121.39 0 0 2,000 2,300 1,700
16/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/10/2025 2,000 0.2 (11.11%) 1,403,851 2,783.43 0 0 1,800 2,000 1,600
09/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/10/2025 1,700 -0.1 (-5.56%) 732,582 1,327.23 0 0 1,800 2,000 1,600
02/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600

Dữ liệu lịch sử - BSC

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