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 6,200 0.4 (6.9%) 6,400 39.6 0 0 5,800 6,600 5,000
31/03/2026 5,900 0.1 (1.72%) 11,237 65.4 0 0 5,800 6,600 5,000
30/03/2026 5,200 -0.6 (-10.34%) 22,600 131.5 0 0 5,800 6,600 5,000
27/03/2026 5,800 0 (0%) 4,100 23.71 0 0 5,800 6,600 5,000
26/03/2026 5,800 0.4 (7.41%) 3,906 22.53 0 0 5,400 6,200 4,600
25/03/2026 5,500 0.2 (3.77%) 6,601 35.9 0 0 5,300 6,000 4,600
24/03/2026 4,700 0 (0%) 8,500 45.38 0 0 4,700 5,400 4,000
23/03/2026 4,700 -0.5 (-9.62%) 3,306 15.54 0 0 5,200 5,900 4,500
20/03/2026 5,200 0.6 (13.04%) 36,217 188.15 0 0 4,600 5,200 4,000
19/03/2026 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
18/03/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
17/03/2026 4,500 -0.7 (-13.46%) 10,752 49.39 0 0 5,200 5,900 4,500
16/03/2026 4,200 -0.5 (-10.64%) 5,300 27.46 0 0 4,700 5,400 4,000
13/03/2026 4,900 0.2 (4.26%) 6,400 30.13 0 0 4,700 5,400 4,000
12/03/2026 4,800 0.6 (14.29%) 17,407 82.66 0 0 4,200 4,800 3,600
11/03/2026 4,200 0.5 (13.51%) 2,200 9.24 0 0 3,700 4,200 3,200
10/03/2026 4,000 -0.1 (-2.44%) 300 1.12 0 0 4,100 4,700 3,500
09/03/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
06/03/2026 4,000 -0.5 (-11.11%) 1,300 5.3 0 0 4,500 5,100 3,900
05/03/2026 4,000 -0.4 (-9.09%) 8,500 38.5 0 0 4,400 5,000 3,800
04/03/2026 4,500 0 (0%) 3,533 15.39 0 0 4,500 5,100 3,900
03/03/2026 4,500 0.3 (7.14%) 4,200 18.8 0 0 4,200 4,800 3,600
02/03/2026 4,400 0.4 (10%) 10,073 42.68 0 0 4,000 4,600 3,400
27/02/2026 4,000 0 (0%) 1,600 6.4 0 0 4,000 4,600 3,400
26/02/2026 4,000 0.5 (14.29%) 6,000 23.84 0 0 3,500 4,000 3,000
25/02/2026 3,500 -0.4 (-10.26%) 2,800 9.8 0 0 3,900 4,400 3,400
24/02/2026 3,900 0.4 (11.43%) 200 0.78 0 0 3,500 4,000 3,000
23/02/2026 3,500 0 (0%) 1,000 3.5 0 0 3,500 4,000 3,000
13/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/02/2026 3,500 0 (0%) 4,900 17.15 0 0 3,500 4,000 3,000
09/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/02/2026 3,500 0 (0%) 6,000 21 0 0 3,500 4,000 3,000
05/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/02/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
03/02/2026 3,500 -0.3 (-7.89%) 6,500 22.87 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
30/01/2026 3,800 -0.1 (-2.56%) 500 1.9 0 0 3,900 4,400 3,400
29/01/2026 3,900 0.4 (11.43%) 2,220 8.73 0 0 3,500 4,000 3,000
28/01/2026 3,500 0 (0%) 2,420 8.47 0 0 3,500 4,000 3,000
27/01/2026 3,500 -0.4 (-10.26%) 100 0.35 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/01/2026 4,000 0.5 (14.29%) 3,442 13.33 0 0 3,500 4,000 3,000
22/01/2026 3,500 -0.1 (-2.78%) 1,500 5.25 0 0 3,600 4,100 3,100
21/01/2026 3,600 0 (0%) 400 1.44 0 0 3,600 4,100 3,100
20/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/01/2026 3,600 0 (0%) 2 0.01 0 0 3,600 4,100 3,100
16/01/2026 3,600 0 (0%) 1,500 5.4 0 0 3,600 4,100 3,100
15/01/2026 3,600 0.2 (5.88%) 220 0.79 0 0 3,400 3,900 2,900
14/01/2026 3,500 -0.5 (-12.5%) 39,401 135.58 0 0 4,000 4,600 3,400
13/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/01/2026 4,000 -0.1 (-2.44%) 1,100 4.4 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.4 (10.81%) 100 0.41 0 0 3,700 4,200 3,200
07/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/01/2026 3,700 0 (0%) 31,300 115.73 0 0 3,700 4,200 3,200
31/12/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
30/12/2025 3,700 0.2 (5.71%) 1,000 3.52 0 0 3,500 4,000 3,000
29/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/12/2025 3,500 0 (0%) 468 1.64 0 0 3,500 4,000 3,000
25/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/12/2025 3,500 -0.1 (-2.78%) 1,000 3.5 0 0 3,600 4,100 3,100
23/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/12/2025 3,700 0 (0%) 301 1.09 0 0 3,700 4,200 3,200
16/12/2025 3,700 0.4 (12.12%) 1,600 5.86 0 0 3,300 3,700 2,900
15/12/2025 3,700 0.1 (2.78%) 458 1.52 0 0 3,600 4,100 3,100
12/12/2025 3,700 0.1 (2.78%) 7,234 25.86 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/12/2025 3,600 0 (0%) 60 0.22 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 400 1.45 0 0 3,700 4,200 3,200
05/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/12/2025 3,700 -0.1 (-2.63%) 103 0.38 0 0 3,800 4,300 3,300
03/12/2025 3,700 -0.1 (-2.63%) 400 1.52 0 0 3,800 4,300 3,300
02/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/12/2025 3,900 -0.1 (-2.5%) 923 3.49 0 0 4,000 4,600 3,400
28/11/2025 4,000 0.2 (5.26%) 200 0.8 0 0 3,800 4,300 3,300
27/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/11/2025 3,800 -0.1 (-2.56%) 117 0.45 0 0 3,900 4,400 3,400
25/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/11/2025 3,900 0 (0%) 33 0.12 0 0 3,900 4,400 3,400
21/11/2025 3,900 0 (0%) 4,300 16.75 0 0 3,900 4,400 3,400
20/11/2025 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
19/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/11/2025 4,000 -0.1 (-2.44%) 300 1.16 0 0 4,100 4,700 3,500
17/11/2025 4,100 0 (0%) 420 1.72 0 0 4,100 4,700 3,500
14/11/2025 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/11/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
03/11/2025 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
31/10/2025 4,100 0 (0%) 21 0.08 0 0 4,100 4,700 3,500
30/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 5 0.02 0 0 4,100 4,700 3,500
23/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 3 0.01 0 0 4,100 4,700 3,500
15/10/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
14/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/10/2025 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
09/10/2025 4,100 0.3 (7.89%) 330 1.34 0 0 3,800 4,300 3,300
08/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2025 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
03/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500

Dữ liệu lịch sử - BSC

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