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
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
16/02/2026 1,900 0 (0%) 0 0 0 0 1,900 0 0
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
10/11/2025 1,900 0 (0%) 20 0.04 0 0 1,900 2,100 1,700
07/11/2025 2,000 0 (0%) 32,200 62.2 0 0 2,000 2,300 1,700
06/11/2025 1,900 0 (0%) 2,300 4.49 0 0 1,900 2,100 1,700
05/11/2025 1,900 -0.1 (-5%) 8,600 16.35 0 0 2,000 2,300 1,700
04/11/2025 2,000 0.1 (5.26%) 300 0.59 0 0 1,900 2,100 1,700
03/11/2025 1,900 0 (0%) 12 0.02 0 0 1,900 2,100 1,700
31/10/2025 1,900 0 (0%) 33,700 64.03 0 0 1,900 2,100 1,700
30/10/2025 1,800 -0.2 (-10%) 34,162 63.31 0 0 2,000 2,300 1,700
29/10/2025 2,000 0 (0%) 600 1.2 0 0 2,000 2,300 1,700
28/10/2025 2,000 0.1 (5.26%) 200 0.4 0 0 1,900 2,100 1,700
27/10/2025 1,900 -0.1 (-5%) 34,700 65.01 0 0 2,000 2,300 1,700
24/10/2025 2,000 -0.1 (-4.76%) 1,678 3.28 0 0 2,100 2,400 1,800
23/10/2025 2,100 0.2 (10.53%) 9,110 18.93 0 0 1,900 2,100 1,700
22/10/2025 1,900 0 (0%) 22,225 42.23 0 0 1,900 2,100 1,700
21/10/2025 1,900 0 (0%) 35,200 67.36 0 0 1,900 2,100 1,700
20/10/2025 1,900 -0.2 (-9.52%) 62,412 119.28 0 0 2,100 2,400 1,800
17/10/2025 2,100 -0.3 (-12.5%) 145,400 306.35 0 0 2,400 2,700 2,100
16/10/2025 2,200 -0.1 (-4.35%) 67,326 163. 0 0 2,300 2,600 2,000
15/10/2025 2,300 0.3 (15%) 353,517 810.44 0 0 2,000 2,300 1,700
14/10/2025 2,100 0 (0%) 30,100 61.57 0 0 2,100 2,400 1,800
13/10/2025 2,100 0 (0%) 3,800 7.98 0 0 2,100 2,400 1,800
10/10/2025 2,100 0 (0%) 5,503 11.56 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
08/10/2025 2,200 0.1 (4.76%) 10,601 22.27 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 2,163 4.55 0 0 2,100 2,400 1,800
03/10/2025 2,100 0 (0%) 2,700 5.67 0 0 2,100 2,400 1,800
02/10/2025 2,100 -0.1 (-4.55%) 6,100 12.82 0 0 2,200 2,500 1,900
01/10/2025 2,200 0.1 (4.76%) 1,300 2.86 0 0 2,100 2,400 1,800
30/09/2025 2,200 0 (0%) 2,155 4.59 0 0 2,200 2,500 1,900
29/09/2025 2,200 0.1 (4.76%) 52,300 114.84 0 0 2,100 2,400 1,800
26/09/2025 2,100 0.1 (5%) 88,748 186.36 0 0 2,000 2,300 1,700
25/09/2025 2,000 0 (0%) 5,309 10.67 0 0 2,000 2,300 1,700
24/09/2025 2,000 -0.1 (-4.76%) 7,000 14 0 0 2,100 2,400 1,800
23/09/2025 2,100 0 (0%) 2 0. 0 0 2,100 2,400 1,800
22/09/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
19/09/2025 2,100 0.1 (5%) 1,000 2.1 0 0 2,000 2,300 1,700
18/09/2025 2,000 -0.1 (-4.76%) 10,103 20.22 0 0 2,100 2,400 1,800
17/09/2025 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
16/09/2025 2,100 0.1 (5%) 2,200 4.6 0 0 2,000 2,300 1,700
15/09/2025 2,000 0 (0%) 16,311 32.63 0 0 2,000 2,300 1,700
12/09/2025 2,000 -0.1 (-4.76%) 20,600 41.2 0 0 2,100 2,400 1,800
11/09/2025 2,100 0 (0%) 15,300 32.12 0 0 2,100 2,400 1,800
10/09/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800

Dữ liệu lịch sử - BSC

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