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
03/03/2026 2,500 0 (0%) 94,938 231.37 0 0 2,500 2,700 2,300
02/03/2026 2,500 0 (0%) 177,937 429.93 0 0 2,500 2,700 2,300
27/02/2026 2,500 0 (0%) 56,400 141.77 0 0 2,500 2,700 2,300
26/02/2026 2,500 -0.1 (-3.85%) 169,300 423.36 0 0 2,600 2,800 2,400
25/02/2026 2,600 0 (0%) 39,000 100 0 0 2,600 2,800 2,400
24/02/2026 2,600 0.1 (4%) 112,350 281.66 0 0 2,500 2,700 2,300
23/02/2026 2,500 0 (0%) 12,601 31.65 0 0 2,500 2,700 2,300
16/02/2026 2,500 0 (0%) 0 0 0 0 2,500 0 0
13/02/2026 2,500 -0.1 (-3.85%) 147,035 367.67 0 0 2,600 2,800 2,400
12/02/2026 2,600 0 (0%) 7,400 19.04 0 0 2,600 2,800 2,400
11/02/2026 2,600 0 (0%) 310,800 778.07 0 0 2,600 2,800 2,400
10/02/2026 2,600 0 (0%) 23,900 59.87 0 0 2,600 2,800 2,400
09/02/2026 2,600 0 (0%) 1,500 3.88 0 0 2,600 2,800 2,400
06/02/2026 2,600 0 (0%) 62,300 160.96 0 0 2,600 2,800 2,400
05/02/2026 2,600 0 (0%) 132,880 346.55 0 0 2,600 2,800 2,400
04/02/2026 2,600 0.1 (4%) 181,500 471.79 0 0 2,500 2,700 2,300
03/02/2026 2,500 0 (0%) 147,700 369.29 0 0 2,500 2,700 2,300
02/02/2026 2,500 -0.1 (-3.85%) 189,300 477.94 0 0 2,600 2,800 2,400
30/01/2026 2,600 0.1 (4%) 114,100 285.39 0 0 2,500 2,700 2,300
29/01/2026 2,500 0 (0%) 36,800 92.02 0 0 2,500 2,700 2,300
28/01/2026 2,500 0 (0%) 11,500 28.79 0 0 2,500 2,700 2,300
27/01/2026 2,500 -0.1 (-3.85%) 43,600 109.7 0 0 2,600 2,800 2,400
26/01/2026 2,600 0 (0%) 104,300 267.25 0 0 2,600 2,800 2,400
23/01/2026 2,600 0.1 (4%) 127,300 331.1 0 0 2,500 2,700 2,300
22/01/2026 2,500 -0.1 (-3.85%) 36,900 94.9 0 0 2,600 2,800 2,400
21/01/2026 2,600 -0.1 (-3.7%) 268,102 692.67 0 0 2,700 2,900 2,500
20/01/2026 2,700 0.1 (3.85%) 83,806 217.98 0 0 2,600 2,800 2,400
19/01/2026 2,600 0 (0%) 76,456 198.6 0 0 2,600 2,800 2,400
16/01/2026 2,600 0 (0%) 74,918 194.78 0 0 2,600 2,800 2,400
15/01/2026 2,600 -0.1 (-3.7%) 69,201 180.04 0 0 2,700 2,900 2,500
14/01/2026 2,700 0.1 (3.85%) 74,768 194.46 0 0 2,600 2,800 2,400
13/01/2026 2,600 0 (0%) 68,110 177.2 0 0 2,600 2,800 2,400
12/01/2026 2,600 0 (0%) 34,803 90.54 0 0 2,600 2,800 2,400
09/01/2026 2,600 -0.1 (-3.7%) 174,300 453.95 0 0 2,700 2,900 2,500
08/01/2026 2,700 0.1 (3.85%) 27,536 72.96 0 0 2,600 2,800 2,400
07/01/2026 2,600 -0.1 (-3.7%) 12,116 31.65 0 0 2,700 2,900 2,500
06/01/2026 2,700 0.1 (3.85%) 86,200 224.3 0 0 2,600 2,800 2,400
05/01/2026 2,600 -0.1 (-3.7%) 78,600 205.48 0 0 2,700 2,900 2,500
31/12/2025 2,700 -0.1 (-3.57%) 57,500 155.26 0 0 2,800 3,000 2,600
30/12/2025 2,800 0.1 (3.7%) 43,100 116.45 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 388,506 1,017.18 0 0 2,700 2,900 2,500
26/12/2025 2,700 0.1 (3.85%) 116,810 315.1 0 0 2,600 2,800 2,400
25/12/2025 2,600 -0.2 (-7.14%) 81,400 218.54 0 0 2,800 3,000 2,600
24/12/2025 2,800 0.1 (3.7%) 51,600 139.02 0 0 2,700 2,900 2,500
23/12/2025 2,700 0 (0%) 160,300 427.23 0 0 2,700 2,900 2,500
22/12/2025 2,700 -0.1 (-3.57%) 115,807 312.71 0 0 2,800 3,000 2,600
19/12/2025 2,800 0.1 (3.7%) 96,700 261.52 0 0 2,700 2,900 2,500
18/12/2025 2,700 0 (0%) 112,906 294.71 0 0 2,700 2,900 2,500
17/12/2025 2,700 0 (0%) 27,800 75.08 0 0 2,700 2,900 2,500
16/12/2025 2,700 0 (0%) 21,600 58.26 0 0 2,700 2,900 2,500
15/12/2025 2,700 0.1 (3.85%) 76,722 207.17 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.2 (-7.14%) 158,020 425.14 0 0 2,800 3,000 2,600
11/12/2025 2,800 0.1 (3.7%) 14,600 40.58 0 0 2,700 2,900 2,500
10/12/2025 2,700 -0.1 (-3.57%) 18,600 50.33 0 0 2,800 3,000 2,600
09/12/2025 2,800 0 (0%) 186,510 511.22 0 0 2,800 3,000 2,600
08/12/2025 2,800 0.1 (3.7%) 114,920 321.8 0 0 2,700 2,900 2,500
05/12/2025 2,700 0 (0%) 284,400 789.72 0 0 2,700 2,900 2,500
04/12/2025 2,700 0 (0%) 134,000 362.87 0 0 2,700 2,900 2,500
03/12/2025 2,700 0 (0%) 37,800 102.27 0 0 2,700 2,900 2,500
02/12/2025 2,700 -0.1 (-3.57%) 62,924 169.9 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 16,400 44.79 0 0 2,800 3,000 2,600
28/11/2025 2,800 0 (0%) 34,300 92.72 0 0 2,800 3,000 2,600
27/11/2025 2,800 0 (0%) 43,800 118.61 0 0 2,800 3,000 2,600
26/11/2025 2,800 0.1 (3.7%) 41,900 113.42 0 0 2,700 2,900 2,500
25/11/2025 2,700 0 (0%) 49,900 134.66 0 0 2,700 2,900 2,500
24/11/2025 2,700 -0.1 (-3.57%) 27,317 73.84 0 0 2,800 3,000 2,600
21/11/2025 2,800 0.1 (3.7%) 37,401 101.1 0 0 2,700 2,900 2,500
20/11/2025 2,700 -0.1 (-3.57%) 111,600 301.34 0 0 2,800 3,000 2,600
19/11/2025 2,800 0 (0%) 46,700 126.52 0 0 2,800 3,000 2,600
18/11/2025 2,800 0 (0%) 27,900 76.22 0 0 2,800 3,000 2,600
17/11/2025 2,800 0.1 (3.7%) 15,000 41.45 0 0 2,700 2,900 2,500
14/11/2025 2,700 0 (0%) 401,200 1,083.26 0 0 2,700 2,900 2,500
13/11/2025 2,700 0.1 (3.85%) 32,400 85.16 0 0 2,600 2,800 2,400
12/11/2025 2,600 0 (0%) 149,800 386.95 0 0 2,600 2,800 2,400
11/11/2025 2,600 0.1 (4%) 80,523 209.94 0 0 2,500 2,700 2,300
10/11/2025 2,500 -0.1 (-3.85%) 53,606 137.57 0 0 2,600 2,800 2,400
07/11/2025 2,600 0 (0%) 97,400 253.27 0 0 2,600 2,800 2,400
06/11/2025 2,600 -0.1 (-3.7%) 155,100 403.27 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 64,500 167.91 0 0 2,700 2,900 2,500
04/11/2025 2,700 0.1 (3.85%) 321,607 834.18 0 0 2,600 2,800 2,400
03/11/2025 2,600 -0.1 (-3.7%) 136,316 357.43 0 0 2,700 2,900 2,500
31/10/2025 2,700 0 (0%) 129,300 349.68 0 0 2,700 2,900 2,500
30/10/2025 2,700 -0.1 (-3.57%) 89,400 242.82 0 0 2,800 3,000 2,600
29/10/2025 2,800 0.2 (7.69%) 539,735 1,490.03 0 0 2,600 2,800 2,400
28/10/2025 2,600 0 (0%) 42,500 110.65 0 0 2,600 2,800 2,400
27/10/2025 2,600 -0.1 (-3.7%) 140,100 369.66 0 0 2,700 2,900 2,500
24/10/2025 2,700 0 (0%) 143,400 385.17 0 0 2,700 2,900 2,500
23/10/2025 2,700 0 (0%) 75,700 204.37 0 0 2,700 2,900 2,500
22/10/2025 2,700 0 (0%) 116,200 313.49 0 0 2,700 2,900 2,500
21/10/2025 2,700 0 (0%) 303,300 800.35 0 0 2,700 2,900 2,500
20/10/2025 2,700 -0.1 (-3.57%) 199,143 539.6 0 0 2,800 3,000 2,600
17/10/2025 2,800 0 (0%) 110,400 309.16 0 0 2,800 3,000 2,600
16/10/2025 2,800 0 (0%) 117,003 327.99 0 0 2,800 3,000 2,600
15/10/2025 2,800 -0.1 (-3.45%) 167,729 469.79 0 0 2,900 3,100 2,700
14/10/2025 2,900 0.1 (3.57%) 192,201 540.42 0 0 2,800 3,000 2,600
13/10/2025 2,800 -0.1 (-3.45%) 153,601 430.11 0 0 2,900 3,100 2,700
10/10/2025 2,900 0.1 (3.57%) 47,000 133.71 0 0 2,800 3,000 2,600
09/10/2025 2,800 -0.1 (-3.45%) 82,100 231.11 0 0 2,900 3,100 2,700
08/10/2025 2,900 0 (0%) 126,004 356.61 0 0 2,900 3,100 2,700
07/10/2025 2,900 0 (0%) 46,000 130.13 0 0 2,900 3,100 2,700
06/10/2025 2,900 0 (0%) 52,100 147.27 0 0 2,900 3,100 2,700
03/10/2025 2,900 0 (0%) 57,400 162.09 0 0 2,900 3,100 2,700
02/10/2025 2,900 0 (0%) 39,600 112.23 0 0 2,900 3,100 2,700
01/10/2025 2,900 0 (0%) 171,500 480.92 0 0 2,900 3,100 2,700
30/09/2025 2,900 0.1 (3.57%) 199,901 560.76 0 0 2,800 3,000 2,600
29/09/2025 2,800 -0.1 (-3.45%) 132,404 378.22 0 0 2,900 3,100 2,700
26/09/2025 2,900 -0.1 (-3.33%) 116,010 336.43 0 0 3,000 3,300 2,700
25/09/2025 3,000 0.1 (3.45%) 338,401 994.58 0 0 2,900 3,100 2,700
24/09/2025 2,900 0 (0%) 336,600 943.94 0 0 2,900 3,100 2,700
23/09/2025 2,900 0 (0%) 551,103 1,546.44 0 0 2,900 3,100 2,700
22/09/2025 2,900 -0.1 (-3.33%) 127,295 369.96 0 0 3,000 3,300 2,700
19/09/2025 3,000 -0.1 (-3.23%) 126,543 376.36 0 0 3,100 3,400 2,800
18/09/2025 3,100 -0.1 (-3.13%) 122,217 375.28 0 0 3,200 3,500 2,900
17/09/2025 3,200 0.2 (6.67%) 1,451,610 4,427.15 0 0 3,000 3,300 2,700
16/09/2025 3,000 0 (0%) 50,112 148.29 0 0 3,000 3,300 2,700
15/09/2025 3,000 0 (0%) 220,503 647.84 0 0 3,000 3,300 2,700
12/09/2025 3,000 0.1 (3.45%) 130,400 383.1 0 0 2,900 3,100 2,700
11/09/2025 2,900 0 (0%) 181,412 526.31 0 0 2,900 3,100 2,700
10/09/2025 2,900 0 (0%) 197,100 570.02 0 0 2,900 3,100 2,700
09/09/2025 2,900 0.1 (3.57%) 82,800 232.42 0 0 2,800 3,000 2,600
08/09/2025 2,800 -0.1 (-3.45%) 353,701 1,009.15 0 0 2,900 3,100 2,700
05/09/2025 2,900 -0.1 (-3.33%) 172,511 511.71 0 0 3,000 3,300 2,700
04/09/2025 3,000 -0.1 (-3.23%) 305,433 917.66 0 0 3,100 3,400 2,800
03/09/2025 3,100 0.1 (3.33%) 236,002 707.74 0 0 3,000 3,300 2,700

Dữ liệu lịch sử - BSC

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