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
26/03/2026 3,990 0 (0%) 200 0.8 0 0 3,990 4,260 3,720
25/03/2026 3,990 0.07 (1.79%) 1,900 7.4 0 0 3,920 4,190 3,650
24/03/2026 3,920 0 (0%) 9,300 36.37 0 0 3,920 4,190 3,650
23/03/2026 3,920 0.2 (5.38%) 4,300 16.78 1,543,662 6,020.28 3,720 3,980 3,460
20/03/2026 3,720 -0.23 (-5.82%) 28,300 109.6 0 0 3,950 4,220 3,680
19/03/2026 3,950 -0.14 (-3.42%) 3,300 12.95 0 0 4,090 4,370 3,810
18/03/2026 4,090 0.11 (2.76%) 11,200 43.94 0 0 3,980 4,250 3,710
17/03/2026 3,980 0.08 (2.05%) 1,700 6.63 0 0 3,900 4,170 3,630
16/03/2026 3,900 0 (0%) 600 2.34 0 0 3,900 4,170 3,630
13/03/2026 3,900 -0.03 (-0.76%) 12,300 47.92 0 0 3,930 4,200 3,660
12/03/2026 3,930 -0.07 (-1.75%) 100 0.39 0 0 4,000 4,280 3,720
11/03/2026 4,000 0.15 (3.9%) 60,600 234.55 0 0 3,850 4,110 3,590
10/03/2026 3,850 -0.05 (-1.28%) 8,100 31.27 0 0 3,900 4,170 3,630
09/03/2026 3,900 0 (0%) 6,600 24.57 0 0 3,900 4,170 3,630
06/03/2026 3,900 0 (0%) 12,100 47.58 0 0 3,900 4,170 3,630
05/03/2026 3,900 -0.1 (-2.5%) 9,100 35.51 0 0 4,000 4,280 3,720
04/03/2026 4,000 0.08 (2.04%) 6,800 26.59 0 0 3,920 4,190 3,650
03/03/2026 3,920 -0.08 (-2%) 3,400 13.41 0 0 4,000 4,280 3,720
02/03/2026 4,000 0 (0%) 7,500 29.65 0 0 4,000 4,280 3,720
27/02/2026 4,000 -0.01 (-0.25%) 5,800 22.91 0 0 4,010 4,290 3,730
26/02/2026 4,010 0.03 (0.75%) 11,600 46.06 0 0 3,980 4,250 3,710
25/02/2026 3,980 -0.07 (-1.73%) 3,100 12.27 0 0 4,050 4,330 3,770
24/02/2026 4,050 -0.03 (-0.74%) 2,800 11.17 0 0 4,080 4,360 3,800
23/02/2026 4,080 0.04 (0.99%) 4,500 18.11 0 0 4,040 4,320 3,760
13/02/2026 4,040 0 (0%) 1,700 6.71 0 0 4,040 4,320 3,760
12/02/2026 4,040 0.04 (1%) 700 2.83 0 0 4,000 4,280 3,720
11/02/2026 4,000 0.04 (1.01%) 800 3.22 0 0 3,960 4,230 3,690
10/02/2026 3,960 0.02 (0.51%) 14,500 56.72 0 0 3,940 4,210 3,670
09/02/2026 3,940 -0.01 (-0.25%) 12,600 48.37 0 0 3,950 4,220 3,680
06/02/2026 3,950 0.01 (0.25%) 1,200 4.67 0 0 3,940 4,210 3,670
05/02/2026 3,940 -0.03 (-0.76%) 3,300 12.82 0 0 3,970 4,240 3,700
04/02/2026 3,970 -0.02 (-0.5%) 1,300 5.08 0 0 3,990 4,260 3,720
03/02/2026 3,990 0.03 (0.76%) 4,800 18.93 0 0 3,960 4,230 3,690
02/02/2026 3,960 -0.11 (-2.7%) 6,700 25.89 0 0 4,070 4,350 3,790
30/01/2026 4,070 0.09 (2.26%) 31,600 120.08 0 0 3,980 4,250 3,710
29/01/2026 3,980 -0.01 (-0.25%) 33,400 128.07 0 0 3,990 4,260 3,720
28/01/2026 3,990 -0.01 (-0.25%) 1,500 5.88 0 0 4,000 4,280 3,720
27/01/2026 4,000 0 (0%) 2,200 8.75 0 0 4,000 4,280 3,720
26/01/2026 4,000 0 (0%) 2,700 10.57 0 0 4,000 4,280 3,720
23/01/2026 4,000 -0.04 (-0.99%) 400 1.6 0 0 4,040 4,320 3,760
22/01/2026 4,040 -0.02 (-0.49%) 4,800 19.05 0 0 4,060 4,340 3,780
21/01/2026 4,060 0.05 (1.25%) 1,800 7.22 0 0 4,010 4,290 3,730
20/01/2026 4,010 -0.01 (-0.25%) 10,600 41.85 0 0 4,020 4,300 3,740
19/01/2026 4,020 0 (0%) 2,100 8.44 0 0 4,020 4,300 3,740
16/01/2026 4,020 0 (0%) 200 0.8 0 0 4,020 4,300 3,740
15/01/2026 4,020 0.01 (0.25%) 15,200 60.54 0 0 4,010 4,290 3,730
14/01/2026 4,010 -0.01 (-0.25%) 13,300 53.2 0 0 4,020 4,300 3,740
13/01/2026 4,020 0.02 (0.5%) 100 0.4 0 0 4,000 4,280 3,720
12/01/2026 4,000 -0.03 (-0.74%) 3,300 13.2 0 0 4,030 4,310 3,750
09/01/2026 4,030 -0.02 (-0.49%) 5,900 23.21 0 0 4,050 4,330 3,770
08/01/2026 4,050 0.01 (0.25%) 5,000 20.07 0 0 4,040 4,320 3,760
07/01/2026 4,040 0.06 (1.51%) 14,100 55.41 0 0 3,980 4,250 3,710
06/01/2026 3,980 0.02 (0.51%) 2,600 10.27 0 0 3,960 4,230 3,690
05/01/2026 3,960 0.04 (1.02%) 19,100 73.55 0 0 3,920 4,190 3,650
31/12/2025 3,920 -0.08 (-2%) 3,400 13.37 0 0 4,000 4,280 3,720
30/12/2025 4,000 0.17 (4.44%) 12,100 48.28 0 0 3,830 4,090 3,570
29/12/2025 3,830 -0.17 (-4.25%) 34,000 131.62 0 0 4,000 4,280 3,720
26/12/2025 4,000 -0.08 (-1.96%) 4,300 16.97 0 0 4,080 4,360 3,800
25/12/2025 4,080 0.18 (4.62%) 6,400 25.86 0 0 3,900 4,170 3,630
24/12/2025 3,900 -0.2 (-4.88%) 12,000 47.62 0 0 4,100 4,380 3,820
23/12/2025 4,100 0.05 (1.23%) 4,400 17.82 0 0 4,050 4,330 3,770
22/12/2025 4,050 0.05 (1.25%) 68,500 275.58 0 0 4,000 4,280 3,720
19/12/2025 4,000 0 (0%) 5,700 22.56 0 0 4,000 4,280 3,720
18/12/2025 4,000 -0.04 (-0.99%) 10,500 41.97 0 0 4,040 4,320 3,760
17/12/2025 4,040 0 (0%) 2,700 10.56 0 0 4,040 4,320 3,760
16/12/2025 4,040 0 (0%) 200 0.81 0 0 4,040 4,320 3,760
15/12/2025 4,040 0 (0%) 100 0.4 0 0 4,040 4,320 3,760
12/12/2025 4,040 -0.01 (-0.25%) 1,600 6.28 0 0 4,050 4,330 3,770
11/12/2025 4,050 0 (0%) 1,600 6.4 0 0 4,050 4,330 3,770
10/12/2025 4,050 -0.04 (-0.98%) 3,200 12.96 0 0 4,090 4,370 3,810
09/12/2025 4,090 -0.01 (-0.24%) 800 3.27 0 0 4,100 4,380 3,820
08/12/2025 4,100 0.13 (3.27%) 100 0.41 0 0 3,970 4,240 3,700
05/12/2025 3,970 -0.11 (-2.7%) 42,100 167.59 0 0 4,080 4,360 3,800
04/12/2025 4,080 -0.03 (-0.73%) 12,100 48.28 0 0 4,110 4,390 3,830
03/12/2025 4,110 0.16 (4.05%) 6,900 28.44 0 0 3,950 4,220 3,680
02/12/2025 3,950 -0.1 (-2.47%) 5,100 20.22 0 0 4,050 4,330 3,770
01/12/2025 4,050 -0.04 (-0.98%) 7,100 28.83 0 0 4,090 4,370 3,810
28/11/2025 4,090 -0.03 (-0.73%) 30,900 124.08 0 0 4,120 4,400 3,840
27/11/2025 4,120 0.03 (0.73%) 7,400 30.23 0 0 4,090 4,370 3,810
26/11/2025 4,090 -0.05 (-1.21%) 1,800 7.38 0 0 4,140 4,420 3,860
25/11/2025 4,140 0.07 (1.72%) 4,000 16.78 0 0 4,070 4,350 3,790
24/11/2025 4,070 -0.01 (-0.25%) 2,900 11.72 0 0 4,080 4,360 3,800
21/11/2025 4,080 0 (0%) 1,500 6.12 0 0 4,080 4,360 3,800
20/11/2025 4,080 0 (0%) 0 0 0 0 4,080 4,360 3,800
19/11/2025 4,080 0 (0%) 16,100 65.62 0 0 4,080 4,360 3,800
18/11/2025 4,080 0.05 (1.24%) 2,000 8.1 0 0 4,030 4,310 3,750
17/11/2025 4,030 -0.06 (-1.47%) 7,000 28.65 0 0 4,090 4,370 3,810
14/11/2025 4,090 -0.01 (-0.24%) 5,100 20.86 0 0 4,100 4,380 3,820
13/11/2025 4,100 0 (0%) 28,800 115.81 0 0 4,100 4,380 3,820
12/11/2025 4,100 0.01 (0.24%) 32,900 133.83 0 0 4,090 4,370 3,810
11/11/2025 4,090 -0.01 (-0.24%) 19,500 78.76 0 0 4,100 4,380 3,820
10/11/2025 4,100 0.07 (1.74%) 5,800 23.75 0 0 4,030 4,310 3,750
07/11/2025 4,030 -0.03 (-0.74%) 2,600 10.52 0 0 4,060 4,340 3,780
06/11/2025 4,060 0.02 (0.5%) 9,500 37.92 0 0 4,040 4,320 3,760
05/11/2025 4,040 0.04 (1%) 32,200 128.83 0 0 4,000 4,280 3,720
04/11/2025 4,000 -0.05 (-1.23%) 17,300 68.02 0 0 4,050 4,330 3,770
03/11/2025 4,050 -0.04 (-0.98%) 4,500 18.37 0 0 4,090 4,370 3,810
31/10/2025 4,090 0 (0%) 4,500 18.24 0 0 4,090 4,370 3,810
30/10/2025 4,090 -0.01 (-0.24%) 2,400 9.78 0 0 4,100 4,380 3,820
29/10/2025 4,100 0.01 (0.24%) 12,800 52.42 0 0 4,090 4,370 3,810
28/10/2025 4,090 -0.01 (-0.24%) 12,300 49.61 0 0 4,100 4,380 3,820
27/10/2025 4,100 -0.01 (-0.24%) 8,600 34.91 0 0 4,110 4,390 3,830
24/10/2025 4,110 0.02 (0.49%) 23,900 97.14 0 0 4,090 4,370 3,810
23/10/2025 4,090 0 (0%) 5,100 20.76 0 0 4,090 4,370 3,810
22/10/2025 4,090 0 (0%) 8,900 36.24 0 0 4,090 4,370 3,810
21/10/2025 4,090 -0.01 (-0.24%) 19,300 76.61 0 0 4,100 4,380 3,820
20/10/2025 4,100 -0.08 (-1.91%) 2,500 10.29 0 0 4,180 4,470 3,890
17/10/2025 4,180 0.02 (0.48%) 7,400 30.68 0 0 4,160 4,450 3,870
16/10/2025 4,160 -0.02 (-0.48%) 3,400 14.03 0 0 4,180 4,470 3,890
15/10/2025 4,180 0 (0%) 4,900 20.45 0 0 4,180 4,470 3,890
14/10/2025 4,180 -0.01 (-0.24%) 4,000 16.61 0 0 4,190 4,480 3,900
13/10/2025 4,190 -0.09 (-2.1%) 3,900 16.17 0 0 4,280 4,570 3,990
10/10/2025 4,280 0.01 (0.23%) 14,000 57.74 0 0 4,270 4,560 3,980
09/10/2025 4,270 0.11 (2.64%) 24,800 104.17 0 0 4,160 4,450 3,870
08/10/2025 4,370 0 (0%) 25,300 110.59 0 0 4,370 4,670 4,070
07/10/2025 4,370 -0.01 (-0.23%) 23,400 102.21 0 0 4,380 4,680 4,080
06/10/2025 4,380 0.01 (0.23%) 23,300 101.97 0 0 4,370 4,670 4,070
03/10/2025 4,370 -0.02 (-0.46%) 11,100 48.51 0 0 4,390 4,690 4,090
02/10/2025 4,390 0.03 (0.69%) 29,800 131.05 0 0 4,360 4,660 4,060
01/10/2025 4,360 0.04 (0.93%) 5,000 21.79 0 0 4,320 4,620 4,020
30/09/2025 4,320 -0.02 (-0.46%) 2,300 9.87 0 0 4,340 4,640 4,040
29/09/2025 4,340 0 (0%) 600 2.6 0 0 4,340 4,640 4,040
26/09/2025 4,340 -0.04 (-0.91%) 1,000 4.24 0 0 4,380 4,680 4,080

Dữ liệu lịch sử - BSC

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