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 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/04/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
31/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/03/2026 5,000 0 (0%) 5 0.03 0 0 5,000 5,700 4,300
26/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/03/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
23/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/03/2026 4,800 0.6 (14.29%) 1,000 4.8 0 0 4,200 4,800 3,600
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/03/2026 4,200 0.1 (2.44%) 1,000 4.2 0 0 4,100 4,700 3,500
12/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/03/2026 4,100 -0.6 (-12.77%) 9,600 39.12 0 0 4,700 5,400 4,000
06/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/03/2026 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
04/03/2026 4,600 -0.7 (-13.21%) 3,800 17.7 0 0 5,300 6,000 4,600
03/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/02/2026 5,300 0.5 (10.42%) 800 4.24 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/02/2026 4,800 -0.4 (-7.69%) 11,801 56.65 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
03/02/2026 5,200 0 (0%) 3,000 15.6 0 0 5,200 5,900 4,500
02/02/2026 5,200 0.3 (6.12%) 300 1.56 0 0 4,900 5,600 4,200
30/01/2026 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 5,100 3,900
29/01/2026 4,900 0.6 (13.95%) 5,700 25.75 0 0 4,300 4,900 3,700
28/01/2026 4,300 -0.7 (-14.%) 100 0.43 0 0 5,000 5,700 4,300
27/01/2026 5,000 0.3 (6.38%) 100 0.5 0 0 4,700 5,400 4,000
26/01/2026 4,700 0 (0%) 9 0.04 0 0 4,700 5,400 4,000
23/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/01/2026 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
21/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/01/2026 4,700 -0.3 (-6%) 2,600 12.22 0 0 5,000 5,700 4,300
15/01/2026 5,000 0 (0%) 3 0.02 0 0 5,000 5,700 4,300
14/01/2026 5,000 0 (0%) 2,000 10 0 0 5,000 5,700 4,300
13/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/01/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,700 4,300
07/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/12/2025 5,000 -0.1 (-1.96%) 100 0.5 0 0 5,100 5,800 4,400
30/12/2025 5,100 0.5 (10.87%) 100 0.51 0 0 4,600 5,200 4,000
29/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/12/2025 4,600 -0.1 (-2.13%) 4,300 19.7 0 0 4,700 5,400 4,000
25/12/2025 4,700 0.2 (4.44%) 300 1.41 0 0 4,500 5,100 3,900
24/12/2025 4,500 -0.2 (-4.26%) 4,800 21.74 0 0 4,700 5,400 4,000
23/12/2025 4,400 -0.4 (-8.33%) 4,700 22.16 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
17/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
16/12/2025 4,900 0.2 (4.26%) 300 1.45 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 3,201 14.99 0 0 4,700 5,400 4,000
12/12/2025 4,700 -0.3 (-6%) 1,800 8.46 0 0 5,000 5,700 4,300
11/12/2025 5,000 0.4 (8.7%) 100 0.5 0 0 4,600 5,200 4,000
10/12/2025 4,600 -0.3 (-6.12%) 9,900 46 0 0 4,900 5,600 4,200
09/12/2025 4,900 -0.1 (-2%) 3,500 17.05 0 0 5,000 5,700 4,300
08/12/2025 5,000 -0.1 (-1.96%) 1,500 7.53 0 0 5,100 5,800 4,400
05/12/2025 5,300 0.1 (1.92%) 9,801 49.8 0 0 5,200 5,900 4,500
04/12/2025 5,600 0 (0%) 2,100 10.96 0 0 5,600 6,400 4,800
03/12/2025 5,600 0.1 (1.82%) 1,600 8.98 0 0 5,500 6,300 4,700
02/12/2025 5,700 0.7 (14.%) 600 3.29 0 0 5,000 5,700 4,300
01/12/2025 5,100 -0.1 (-1.92%) 1,503 7.57 0 0 5,200 5,900 4,500
28/11/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
27/11/2025 5,200 0.2 (4%) 2,500 12.52 0 0 5,000 5,700 4,300
26/11/2025 5,000 0.2 (4.17%) 1,500 7.45 0 0 4,800 5,500 4,100
25/11/2025 4,800 -0.3 (-5.88%) 11,000 53.2 0 0 5,100 5,800 4,400
24/11/2025 5,100 0 (0%) 3 0.02 0 0 5,100 5,800 4,400
21/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
20/11/2025 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
19/11/2025 4,800 -0.7 (-12.73%) 15,203 73.61 0 0 5,500 6,300 4,700
18/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
14/11/2025 5,500 0.1 (1.85%) 710 3.87 0 0 5,400 6,200 4,600
13/11/2025 5,400 0 (0%) 1,100 5.94 0 0 5,400 6,200 4,600
12/11/2025 5,300 -0.2 (-3.64%) 14,400 77.11 0 0 5,500 6,300 4,700
11/11/2025 5,400 0 (0%) 400 2.18 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 1,103 5.96 0 0 5,400 6,200 4,600
07/11/2025 5,400 0 (0%) 80,100 432.52 0 0 5,400 6,200 4,600
06/11/2025 5,300 -0.2 (-3.64%) 7,701 41.87 0 0 5,500 6,300 4,700
05/11/2025 5,400 -0.4 (-6.9%) 33,410 184.79 0 0 5,800 6,600 5,000
04/11/2025 6,100 0.1 (1.67%) 36,502 210.05 0 0 6,000 6,900 5,100
03/11/2025 6,000 0.7 (13.21%) 80,907 482.66 0 0 5,300 6,000 4,600
31/10/2025 5,600 0.7 (14.29%) 2,000 10.6 0 0 4,900 5,600 4,200
30/10/2025 4,600 -0.8 (-14.81%) 1,600 7.85 0 0 5,400 6,200 4,600
29/10/2025 5,400 0 (0%) 18,800 101.52 0 0 5,400 6,200 4,600
28/10/2025 5,500 0 (0%) 22,000 119.4 0 0 5,500 6,300 4,700
27/10/2025 5,500 0 (0%) 2,000 11.05 0 0 5,500 6,300 4,700
24/10/2025 5,500 0.1 (1.85%) 100 0.55 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/10/2025 5,400 -0.2 (-3.57%) 1,910 10.32 0 0 5,600 6,400 4,800
21/10/2025 5,600 -0.7 (-11.11%) 200 1.12 0 0 6,300 7,200 5,400
20/10/2025 5,700 0.1 (1.79%) 34,910 219.79 0 0 5,600 6,400 4,800
17/10/2025 5,600 0.1 (1.82%) 10,330 58.02 0 0 5,500 6,300 4,700
16/10/2025 5,600 -0.3 (-5.08%) 5,100 28.18 0 0 5,900 6,700 5,100
15/10/2025 5,800 -0.4 (-6.45%) 11,100 65.65 0 0 6,200 7,100 5,300
14/10/2025 5,900 0.4 (7.27%) 64,300 396.3 0 0 5,500 6,300 4,700
13/10/2025 5,500 0.7 (14.58%) 100 0.55 0 0 4,800 5,500 4,100
10/10/2025 5,700 0.2 (3.64%) 1,100 5.27 0 0 5,500 6,300 4,700
09/10/2025 5,500 0 (0%) 4,100 22.55 0 0 5,500 6,300 4,700
08/10/2025 5,500 0 (0%) 81,300 447.15 0 0 5,500 6,300 4,700
07/10/2025 5,600 -0.1 (-1.75%) 67,500 371.8 0 0 5,700 6,500 4,900
06/10/2025 5,700 0.1 (1.79%) 800 4.55 0 0 5,600 6,400 4,800
03/10/2025 5,700 0.2 (3.64%) 200 1.12 0 0 5,500 6,300 4,700
02/10/2025 5,500 0 (0%) 1,000 5.52 0 0 5,500 6,300 4,700

Dữ liệu lịch sử - BSC

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