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 4,600 0 (0%) 7,800 35.11 0 0 4,600 5,200 4,000
01/04/2026 4,600 0 (0%) 11,236 51.67 0 0 4,600 5,200 4,000
31/03/2026 4,700 0 (0%) 11,800 54.45 0 0 4,700 5,400 4,000
30/03/2026 4,700 -0.1 (-2.08%) 4,000 18.6 0 0 4,800 5,500 4,100
27/03/2026 4,700 -0.1 (-2.08%) 45,500 217.5 0 0 4,800 5,500 4,100
26/03/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
25/03/2026 4,800 0 (0%) 26,708 128.16 0 0 4,800 5,500 4,100
24/03/2026 4,800 -0.1 (-2.04%) 2,700 13.02 0 0 4,900 5,600 4,200
23/03/2026 4,700 -0.1 (-2.08%) 13,900 68.58 0 0 4,800 5,500 4,100
20/03/2026 4,900 -0.4 (-7.55%) 40,584 196.46 0 0 5,300 6,000 4,600
19/03/2026 4,800 0 (0%) 187,624 988.26 0 0 4,800 5,500 4,100
18/03/2026 4,800 0.2 (4.35%) 38,300 183.88 0 0 4,600 5,200 4,000
17/03/2026 4,600 -0.2 (-4.17%) 4,800 21.84 0 0 4,800 5,500 4,100
16/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/03/2026 4,800 0 (0%) 9,800 46.57 0 0 4,800 5,500 4,100
12/03/2026 4,800 0 (0%) 27,900 132.71 0 0 4,800 5,500 4,100
11/03/2026 4,800 0.1 (2.13%) 12,500 59.55 0 0 4,700 5,400 4,000
10/03/2026 4,900 0.1 (2.08%) 38,833 183.83 0 0 4,800 5,500 4,100
09/03/2026 4,300 -0.2 (-4.44%) 48,900 236.77 0 0 4,500 5,100 3,900
06/03/2026 4,500 0 (0%) 8,100 36.45 0 0 4,500 5,100 3,900
05/03/2026 4,600 0.1 (2.22%) 11,913 53.03 0 0 4,500 5,100 3,900
04/03/2026 4,500 0 (0%) 10,400 46.3 0 0 4,500 5,100 3,900
03/03/2026 4,500 0 (0%) 40,096 180.16 0 0 4,500 5,100 3,900
02/03/2026 4,500 -0.1 (-2.17%) 20,900 93.35 0 0 4,600 5,200 4,000
27/02/2026 4,700 0.1 (2.17%) 24,700 114.52 0 0 4,600 5,200 4,000
26/02/2026 4,600 -0.1 (-2.13%) 13,700 62.99 0 0 4,700 5,400 4,000
25/02/2026 4,700 0 (0%) 3,200 15.04 0 0 4,700 5,400 4,000
24/02/2026 4,900 0.2 (4.26%) 12,309 57.81 0 0 4,700 5,400 4,000
23/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/02/2026 4,700 0 (0%) 3,200 15.04 0 0 4,700 5,400 4,000
12/02/2026 4,700 -0.1 (-2.08%) 15,100 70.5 0 0 4,800 5,500 4,100
11/02/2026 4,800 0.1 (2.13%) 3,801 18.15 0 0 4,700 5,400 4,000
10/02/2026 4,700 0.2 (4.44%) 11,496 54.13 0 0 4,500 5,100 3,900
09/02/2026 4,500 -0.2 (-4.26%) 3,493 15.77 0 0 4,700 5,400 4,000
06/02/2026 4,600 -0.2 (-4.17%) 4,412 20.62 0 0 4,800 5,500 4,100
05/02/2026 4,800 -0.1 (-2.04%) 1,800 8.64 0 0 4,900 5,600 4,200
04/02/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
03/02/2026 4,900 -0.2 (-3.92%) 3,500 17.12 0 0 5,100 5,800 4,400
02/02/2026 5,100 0.2 (4.08%) 33,015 166.81 0 0 4,900 5,600 4,200
30/01/2026 4,900 0.4 (8.89%) 27,806 135.35 0 0 4,500 5,100 3,900
29/01/2026 4,500 0.5 (12.5%) 172,407 769.58 0 0 4,000 4,600 3,400
28/01/2026 4,000 -0.2 (-4.76%) 1,401 5.6 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,800 3,600
26/01/2026 4,000 -0.4 (-9.09%) 250,204 1,045.82 0 0 4,400 5,000 3,800
23/01/2026 4,400 0 (0%) 21 0.09 0 0 4,400 5,000 3,800
22/01/2026 4,400 0.4 (10%) 6,050 26.57 0 0 4,000 4,600 3,400
21/01/2026 4,000 -0.2 (-4.76%) 35,030 141.63 0 0 4,200 4,800 3,600
20/01/2026 4,000 -0.2 (-4.76%) 5,500 22.86 0 0 4,200 4,800 3,600
19/01/2026 4,200 0 (0%) 1,100 4.63 0 0 4,200 4,800 3,600
16/01/2026 4,100 0 (0%) 4,900 20.57 0 0 4,100 4,700 3,500
15/01/2026 4,100 -0.2 (-4.65%) 14,000 57.84 0 0 4,300 4,900 3,700
14/01/2026 4,100 -0.2 (-4.65%) 26,830 116.43 0 0 4,300 4,900 3,700
13/01/2026 4,300 0.1 (2.38%) 6,200 26.71 0 0 4,200 4,800 3,600
12/01/2026 4,200 0 (0%) 19,673 81.68 0 0 4,200 4,800 3,600
09/01/2026 4,200 0.3 (7.69%) 56,802 238.98 0 0 3,900 4,400 3,400
08/01/2026 3,900 -0.1 (-2.5%) 17,630 68.41 0 0 4,000 4,600 3,400
07/01/2026 4,000 0.1 (2.56%) 12,230 48.97 0 0 3,900 4,400 3,400
06/01/2026 3,900 0.1 (2.63%) 8,902 34.72 0 0 3,800 4,300 3,300
05/01/2026 3,800 -0.3 (-7.32%) 208,401 789.04 0 0 4,100 4,700 3,500
31/12/2025 4,100 -0.2 (-4.65%) 32,800 135.8 0 0 4,300 4,900 3,700
30/12/2025 4,300 0.1 (2.38%) 1,600 6.84 0 0 4,200 4,800 3,600
29/12/2025 4,300 0 (0%) 20,714 87.81 0 0 4,300 4,900 3,700
26/12/2025 4,300 0 (0%) 25,386 109.19 0 0 4,300 4,900 3,700
25/12/2025 4,400 0 (0%) 21,700 93.98 0 0 4,400 5,000 3,800
24/12/2025 4,500 0 (0%) 23,400 103.06 0 0 4,500 5,100 3,900
23/12/2025 4,500 0 (0%) 1,100 4.9 0 0 4,500 5,100 3,900
22/12/2025 4,500 0 (0%) 7,600 34.2 0 0 4,500 5,100 3,900
19/12/2025 4,600 0.1 (2.22%) 14,200 63.92 0 0 4,500 5,100 3,900
18/12/2025 4,500 0 (0%) 13,700 61.65 0 0 4,500 5,100 3,900
17/12/2025 4,500 0 (0%) 23,708 106.69 0 0 4,500 5,100 3,900
16/12/2025 4,500 0 (0%) 20,400 91.8 0 0 4,500 5,100 3,900
15/12/2025 4,600 0 (0%) 13,103 59.58 0 0 4,600 5,200 4,000
12/12/2025 4,500 -0.1 (-2.17%) 10,500 47.9 0 0 4,600 5,200 4,000
11/12/2025 4,600 0.1 (2.22%) 54,600 251.1 0 0 4,500 5,100 3,900
10/12/2025 4,600 0 (0%) 3,300 14.89 0 0 4,600 5,200 4,000
09/12/2025 4,700 0.1 (2.17%) 22,800 105.16 0 0 4,600 5,200 4,000
08/12/2025 4,600 -0.1 (-2.13%) 12,000 55.5 0 0 4,700 5,400 4,000
05/12/2025 4,700 0 (0%) 12,100 56.62 0 0 4,700 5,400 4,000
04/12/2025 4,800 0.1 (2.13%) 14,402 67.7 0 0 4,700 5,400 4,000
03/12/2025 4,700 0.1 (2.17%) 5,609 26.25 0 0 4,600 5,200 4,000
02/12/2025 4,800 0.2 (4.35%) 6,200 28.65 0 0 4,600 5,200 4,000
01/12/2025 4,600 -0.1 (-2.13%) 10,103 46.78 0 0 4,700 5,400 4,000
28/11/2025 4,800 0 (0%) 17,500 82.31 0 0 4,800 5,500 4,100
27/11/2025 4,800 0.1 (2.13%) 102 0.49 0 0 4,700 5,400 4,000
26/11/2025 4,800 0.1 (2.13%) 11,500 54.23 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 15,700 73.79 0 0 4,700 5,400 4,000
24/11/2025 4,700 0.1 (2.17%) 200 0.93 0 0 4,600 5,200 4,000
21/11/2025 4,600 0 (0%) 2,100 9.67 0 0 4,600 5,200 4,000
20/11/2025 4,700 0 (0%) 11,600 53.48 0 0 4,700 5,400 4,000
19/11/2025 4,700 0 (0%) 17,700 83.19 0 0 4,700 5,400 4,000
18/11/2025 4,700 0 (0%) 24,420 114.77 0 0 4,700 5,400 4,000
17/11/2025 4,700 0.1 (2.17%) 24,273 114.08 0 0 4,600 5,200 4,000
14/11/2025 4,700 0 (0%) 23,000 106.17 0 0 4,700 5,400 4,000
13/11/2025 4,800 0.1 (2.13%) 14,808 69.33 0 0 4,700 5,400 4,000
12/11/2025 4,900 0 (0%) 45,710 216.55 0 0 4,900 5,600 4,200
11/11/2025 4,900 0 (0%) 302 1.47 0 0 4,900 5,600 4,200
10/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/11/2025 4,900 0 (0%) 5,801 28.45 0 0 4,900 5,600 4,200
06/11/2025 5,000 0 (0%) 18,413 90.75 0 0 5,000 5,700 4,300
05/11/2025 5,000 0 (0%) 408 2.02 0 0 5,000 5,700 4,300
04/11/2025 5,000 0 (0%) 14,700 72.86 0 0 5,000 5,700 4,300
03/11/2025 5,000 0 (0%) 22,404 111.31 0 0 5,000 5,700 4,300
31/10/2025 5,000 0 (0%) 11,912 59.72 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 3,008 15.08 0 0 5,000 5,700 4,300
29/10/2025 5,100 0.2 (4.08%) 73,400 367.6 0 0 4,900 5,600 4,200
28/10/2025 5,000 0.2 (4.17%) 1,604,800 7,864.03 0 0 4,800 5,500 4,100
27/10/2025 4,900 0.1 (2.08%) 11,602 56.25 0 0 4,800 5,500 4,100
24/10/2025 4,800 -0.1 (-2.04%) 41,000 196.8 0 0 4,900 5,600 4,200
23/10/2025 4,900 0.1 (2.08%) 14,200 69.37 0 0 4,800 5,500 4,100
22/10/2025 4,900 0.2 (4.26%) 40,607 193.48 0 0 4,700 5,400 4,000
21/10/2025 4,700 0 (0%) 13,000 61.08 0 0 4,700 5,400 4,000
20/10/2025 4,700 -0.1 (-2.08%) 28,101 132.23 0 0 4,800 5,500 4,100
17/10/2025 4,900 0.2 (4.26%) 6,200 29.98 0 0 4,700 5,400 4,000
16/10/2025 4,700 -0.2 (-4.08%) 17,800 83.91 0 0 4,900 5,600 4,200
15/10/2025 5,000 0.2 (4.17%) 6,768 32.86 0 0 4,800 5,500 4,100
14/10/2025 4,800 0 (0%) 7,400 35.52 0 0 4,800 5,500 4,100
13/10/2025 4,800 -0.1 (-2.04%) 39,500 189.62 0 0 4,900 5,600 4,200
10/10/2025 4,900 0 (0%) 27,200 133.28 0 0 4,900 5,600 4,200
09/10/2025 4,900 0.1 (2.08%) 300 1.48 0 0 4,800 5,500 4,100
08/10/2025 4,900 0 (0%) 17,802 85.24 0 0 4,900 5,600 4,200
07/10/2025 5,000 0 (0%) 4,500 22.27 0 0 5,000 5,700 4,300
06/10/2025 5,000 0 (0%) 5 0.03 0 0 5,000 5,700 4,300
03/10/2025 5,000 0 (0%) 71,300 353.47 0 0 5,000 5,700 4,300
02/10/2025 4,900 -0.1 (-2%) 34,400 171.99 0 0 5,000 5,700 4,300

Dữ liệu lịch sử - BSC

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