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
11/05/2026 1,700 0 (0%) 1,200 2.15 0 0 1,700 1,900 1,500
08/05/2026 1,700 -0.1 (-5.56%) 3,200 5.44 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 501 0.9 0 0 1,800 2,000 1,600
06/05/2026 1,700 0 (0%) 3,900 7.01 0 0 1,700 1,900 1,500
05/05/2026 1,800 0 (0%) 6,702 11.4 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0.1 (5.88%) 12,151 21.65 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 300 0.51 0 0 1,700 1,900 1,500
24/04/2026 1,700 0 (0%) 3,310 5.66 0 0 1,700 1,900 1,500
23/04/2026 1,700 0 (0%) 12,100 20.57 0 0 1,700 1,900 1,500
22/04/2026 1,700 0 (0%) 4,801 8.16 0 0 1,700 1,900 1,500
21/04/2026 1,700 0 (0%) 8,360 14.21 0 0 1,700 1,900 1,500
20/04/2026 1,700 0 (0%) 1,700 2.89 0 0 1,700 1,900 1,500
17/04/2026 1,700 -0.1 (-5.56%) 37,411 63.93 0 0 1,800 2,000 1,600
16/04/2026 1,800 0.1 (5.88%) 2,405 4.22 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 6,422 10.92 0 0 1,700 1,900 1,500
14/04/2026 1,800 0 (0%) 5,300 9.14 0 0 1,800 2,000 1,600
13/04/2026 1,800 0.1 (5.88%) 300 0.54 0 0 1,700 1,900 1,500
10/04/2026 1,800 0.1 (5.88%) 8,507 14.59 0 0 1,700 1,900 1,500
09/04/2026 1,800 0.1 (5.88%) 901 1.55 0 0 1,700 1,900 1,500
08/04/2026 1,800 0.1 (5.88%) 38,101 64.78 0 0 1,700 1,900 1,500
07/04/2026 1,700 0 (0%) 7,300 12.41 0 0 1,700 1,900 1,500
06/04/2026 1,700 0 (0%) 500 0.85 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 11,500 19.57 0 0 1,700 1,900 1,500
02/04/2026 1,700 -0.1 (-5.56%) 1,635 2.79 0 0 1,800 2,000 1,600
01/04/2026 1,800 0.1 (5.88%) 36,631 65.94 0 0 1,700 1,900 1,500
31/03/2026 1,800 0.1 (5.88%) 15,084 25.68 0 0 1,700 1,900 1,500
30/03/2026 1,800 0 (0%) 800 1.39 0 0 1,800 2,000 1,600
27/03/2026 1,800 0.1 (5.88%) 3,905 7.01 0 0 1,700 1,900 1,500
26/03/2026 1,700 -0.1 (-5.56%) 301 0.51 0 0 1,800 2,000 1,600
25/03/2026 1,800 0.1 (5.88%) 2,900 5.22 0 0 1,700 1,900 1,500
24/03/2026 1,700 -0.1 (-5.56%) 350 0.61 0 0 1,800 2,000 1,600
23/03/2026 1,700 -0.1 (-5.56%) 2,615 4.69 0 0 1,800 2,000 1,600
20/03/2026 1,800 0.1 (5.88%) 204 0.36 0 0 1,700 1,900 1,500
19/03/2026 1,800 0 (0%) 2,500 4.31 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 9,900 17.82 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 9,000 16.21 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 10,700 19.28 0 0 1,800 2,000 1,600
13/03/2026 1,800 0 (0%) 42,483 76.51 0 0 1,800 2,000 1,600
12/03/2026 1,800 0.1 (5.88%) 6,400 11.54 0 0 1,700 1,900 1,500
11/03/2026 1,800 0 (0%) 36,900 64.08 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 42,901 77.33 0 0 1,800 2,000 1,600
09/03/2026 1,900 0 (0%) 44,405 80.27 0 0 1,900 2,100 1,700
06/03/2026 1,900 0.1 (5.56%) 28,200 53.69 0 0 1,800 2,000 1,600
05/03/2026 1,800 -0.1 (-5.26%) 5,100 9.38 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 17,100 32.5 0 0 1,900 2,100 1,700
03/03/2026 2,000 0.2 (11.11%) 31,014 59. 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 62,900 113.46 0 0 1,800 2,000 1,600
27/02/2026 1,900 0 (0%) 27,001 48.63 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 108 0.21 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 2,212 4.2 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 800 1.52 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 33,211 63.1 0 0 1,900 2,100 1,700
13/02/2026 1,900 0.1 (5.56%) 2,303 4.37 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 1,829 3.33 0 0 1,800 2,000 1,600
11/02/2026 1,900 0.1 (5.56%) 76,800 138.26 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 8,311 14.96 0 0 1,800 2,000 1,600
09/02/2026 1,800 -0.1 (-5.26%) 902 1.63 0 0 1,900 2,100 1,700
06/02/2026 1,900 0 (0%) 211 0.4 0 0 1,900 2,100 1,700
05/02/2026 1,900 0.1 (5.56%) 200 0.38 0 0 1,800 2,000 1,600
04/02/2026 1,800 -0.1 (-5.26%) 8,018 14.74 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 1,987 3.7 0 0 1,900 2,100 1,700
30/01/2026 1,900 0.1 (5.56%) 10,000 18.97 0 0 1,800 2,000 1,600
29/01/2026 1,800 -0.1 (-5.26%) 47,600 85.68 0 0 1,900 2,100 1,700
28/01/2026 1,900 0.1 (5.56%) 800 1.48 0 0 1,800 2,000 1,600
27/01/2026 1,800 0 (0%) 26,002 46.92 0 0 1,800 2,000 1,600
26/01/2026 1,800 0 (0%) 300 0.55 0 0 1,800 2,000 1,600
23/01/2026 1,800 0 (0%) 22,605 40.73 0 0 1,800 2,000 1,600
22/01/2026 1,900 0 (0%) 12,800 23.34 0 0 1,900 2,100 1,700
21/01/2026 1,800 -0.1 (-5.26%) 3,928 7.36 0 0 1,900 2,100 1,700
20/01/2026 1,900 0 (0%) 149,701 284.41 0 0 1,900 2,100 1,700
19/01/2026 1,800 -0.1 (-5.26%) 39,849 75.8 0 0 1,900 2,100 1,700
16/01/2026 1,900 0.1 (5.56%) 56,904 108.11 0 0 1,800 2,000 1,600
15/01/2026 1,800 -0.1 (-5.26%) 179,520 323.52 0 0 1,900 2,100 1,700
14/01/2026 1,900 0.1 (5.56%) 2,825 5.37 0 0 1,800 2,000 1,600
13/01/2026 1,900 0.1 (5.56%) 1,700 3.1 0 0 1,800 2,000 1,600
12/01/2026 1,900 0.1 (5.56%) 13,403 24.45 0 0 1,800 2,000 1,600
09/01/2026 1,800 -0.1 (-5.26%) 45,239 81.51 0 0 1,900 2,100 1,700
08/01/2026 1,800 -0.2 (-10%) 116,620 217.02 0 0 2,000 2,300 1,700
07/01/2026 2,000 -0.1 (-4.76%) 16,632 33.64 0 0 2,100 2,400 1,800
06/01/2026 2,100 0.2 (10.53%) 396,732 824.9 0 0 1,900 2,100 1,700
05/01/2026 1,900 0 (0%) 808 1.55 0 0 1,900 2,100 1,700
31/12/2025 1,900 0 (0%) 603 1.15 0 0 1,900 2,100 1,700
30/12/2025 1,900 0 (0%) 51 0.1 0 0 1,900 2,100 1,700
29/12/2025 1,900 0 (0%) 27 0.05 0 0 1,900 2,100 1,700
26/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 4,209 8. 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 13,200 25.08 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 931 1.77 0 0 1,900 2,100 1,700
19/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 110 0.21 0 0 1,900 2,100 1,700
17/12/2025 1,900 0 (0%) 600 1.14 0 0 1,900 2,100 1,700
16/12/2025 2,000 0.1 (5.26%) 10,200 19.4 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/12/2025 1,900 0 (0%) 32,603 61.95 0 0 1,900 2,100 1,700
11/12/2025 1,900 0 (0%) 5,624 10.74 0 0 1,900 2,100 1,700
10/12/2025 2,000 0 (0%) 3,300 6.28 0 0 2,000 2,300 1,700
09/12/2025 2,000 0.1 (5.26%) 400 0.8 0 0 1,900 2,100 1,700
08/12/2025 1,900 -0.1 (-5%) 23,400 44.47 0 0 2,000 2,300 1,700
05/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/12/2025 2,000 0.1 (5.26%) 2,912 5.81 0 0 1,900 2,100 1,700
03/12/2025 2,000 0.1 (5.26%) 4,925 9.49 0 0 1,900 2,100 1,700
02/12/2025 1,900 -0.1 (-5%) 33,329 63.35 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 40,100 80.2 0 0 2,000 2,300 1,700
28/11/2025 2,000 0.1 (5.26%) 8,106 16.21 0 0 1,900 2,100 1,700
27/11/2025 1,900 -0.1 (-5%) 10,716 20.38 0 0 2,000 2,300 1,700
26/11/2025 2,000 0.1 (5.26%) 3,168 6.17 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 32,915 62.53 0 0 1,900 2,100 1,700
24/11/2025 2,000 0.1 (5.26%) 5,314 10.3 0 0 1,900 2,100 1,700
21/11/2025 1,900 0 (0%) 12,070 22.92 0 0 1,900 2,100 1,700
20/11/2025 2,000 -0.1 (-4.76%) 21,200 40.77 0 0 2,100 2,400 1,800
19/11/2025 2,000 0.1 (5.26%) 76,701 159.42 0 0 1,900 2,100 1,700
18/11/2025 2,000 -0.1 (-4.76%) 5,400 10.45 0 0 2,100 2,400 1,800
17/11/2025 2,000 -0.2 (-9.09%) 128,701 265.25 0 0 2,200 2,500 1,900
14/11/2025 2,200 0.1 (4.76%) 21,904 48.21 0 0 2,100 2,400 1,800
13/11/2025 2,100 0.2 (10.53%) 172,525 361.05 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 500 0.97 0 0 1,900 2,100 1,700
11/11/2025 2,000 0.1 (5.26%) 1,600 3.06 0 0 1,900 2,100 1,700

Dữ liệu lịch sử - BSC

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