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
04/03/2026 2,500 -0.1 (-3.85%) 63,638 156.91 0 0 2,600 2,800 2,400
03/03/2026 2,600 0.1 (4%) 71,801 179.57 0 0 2,500 2,700 2,300
02/03/2026 2,500 -0.2 (-7.41%) 376,826 945.34 0 0 2,700 2,900 2,500
27/02/2026 2,700 0.1 (3.85%) 708,682 1,851.68 0 0 2,600 2,800 2,400
26/02/2026 2,600 0.1 (4%) 845,111 2,210.69 118,700 273.01 2,500 2,700 2,300
25/02/2026 2,500 0.2 (8.7%) 800,255 1,956.92 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 45,400 104.23 0 0 2,300 2,500 2,100
23/02/2026 2,300 0 (0%) 87,873 202.58 0 0 2,300 2,500 2,100
16/02/2026 2,300 0 (0%) 0 0 0 0 2,300 0 0
13/02/2026 2,300 0.1 (4.55%) 351,904 809.4 0 0 2,200 2,400 2,000
12/02/2026 2,200 -0.1 (-4.35%) 191,601 422.12 0 0 2,300 2,500 2,100
11/02/2026 2,300 0 (0%) 66,736 150.3 0 0 2,300 2,500 2,100
10/02/2026 2,300 0.1 (4.55%) 21,970 48.9 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 303,202 699.77 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 34,404 75.7 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 29,866 65.84 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 37,310 82.92 0 0 2,200 2,400 2,000
03/02/2026 2,200 -0.1 (-4.35%) 60,100 133.12 0 0 2,300 2,500 2,100
02/02/2026 2,300 0 (0%) 53,920 123.3 0 0 2,300 2,500 2,100
30/01/2026 2,300 0.1 (4.55%) 79,600 177.46 0 0 2,200 2,400 2,000
29/01/2026 2,200 -0.1 (-4.35%) 105,780 238.97 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 58,111 129.15 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 106,511 242.54 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 138,801 320.21 0 0 2,300 2,500 2,100
23/01/2026 2,300 0 (0%) 87,200 200.59 0 0 2,300 2,500 2,100
22/01/2026 2,300 0 (0%) 108,915 257.24 0 0 2,300 2,500 2,100
21/01/2026 2,300 0 (0%) 146,948 339.22 0 0 2,300 2,500 2,100
20/01/2026 2,300 0 (0%) 142,954 331.56 0 0 2,300 2,500 2,100
19/01/2026 2,300 0 (0%) 50,100 115.25 0 0 2,300 2,500 2,100
16/01/2026 2,300 0 (0%) 52,515 120.83 0 0 2,300 2,500 2,100
15/01/2026 2,300 0 (0%) 41,500 95.54 0 0 2,300 2,500 2,100
14/01/2026 2,300 -0.1 (-4.17%) 164,809 379.74 0 0 2,400 2,600 2,200
13/01/2026 2,400 0.1 (4.35%) 43,535 101.2 0 0 2,300 2,500 2,100
12/01/2026 2,300 0 (0%) 133,605 311.68 0 0 2,300 2,500 2,100
09/01/2026 2,300 0 (0%) 179,170 424.2 0 0 2,300 2,500 2,100
08/01/2026 2,300 -0.1 (-4.17%) 73,006 171.58 0 0 2,400 2,600 2,200
07/01/2026 2,400 0 (0%) 62,438 148.95 0 0 2,400 2,600 2,200
06/01/2026 2,400 0.1 (4.35%) 29,105 67.32 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 48,401 114.16 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 38,058 91.02 0 0 2,300 2,500 2,100
30/12/2025 2,300 -0.1 (-4.17%) 50,125 118.36 0 0 2,400 2,600 2,200
29/12/2025 2,400 0.1 (4.35%) 70,202 168.51 0 0 2,300 2,500 2,100
26/12/2025 2,300 0 (0%) 56,363 131.97 0 0 2,300 2,500 2,100
25/12/2025 2,300 -0.1 (-4.17%) 115,100 276.19 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 58,700 142.62 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 197,400 473.7 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 76,800 184.1 0 0 2,400 2,600 2,200
19/12/2025 2,400 0 (0%) 48,100 115.5 0 0 2,400 2,600 2,200
18/12/2025 2,400 -0.1 (-4%) 101,900 240.57 0 0 2,500 2,700 2,300
17/12/2025 2,500 0.1 (4.17%) 89,299 214.45 0 0 2,400 2,600 2,200
16/12/2025 2,400 0 (0%) 67,302 161.51 0 0 2,400 2,600 2,200
15/12/2025 2,400 0.1 (4.35%) 102,900 246.91 0 0 2,300 2,500 2,100
12/12/2025 2,300 -0.1 (-4.17%) 94,002 225.23 0 0 2,400 2,600 2,200
11/12/2025 2,400 0 (0%) 40,733 97.75 0 0 2,400 2,600 2,200
10/12/2025 2,400 0 (0%) 76,500 183.56 0 0 2,400 2,600 2,200
09/12/2025 2,400 0 (0%) 207,100 496.87 0 0 2,400 2,600 2,200
08/12/2025 2,400 -0.1 (-4%) 6,901 16.57 0 0 2,500 2,700 2,300
05/12/2025 2,500 0.1 (4.17%) 67,201 161.71 0 0 2,400 2,600 2,200
04/12/2025 2,400 -0.1 (-4%) 57,991 140.34 0 0 2,500 2,700 2,300
03/12/2025 2,500 0 (0%) 15,750 39.14 0 0 2,500 2,700 2,300
02/12/2025 2,500 0.1 (4.17%) 14,000 33.97 0 0 2,400 2,600 2,200
01/12/2025 2,400 -0.1 (-4%) 58,700 142.28 0 0 2,500 2,700 2,300
28/11/2025 2,500 0.1 (4.17%) 95,800 231.79 0 0 2,400 2,600 2,200
27/11/2025 2,400 0 (0%) 10,901 26.52 0 0 2,400 2,600 2,200
26/11/2025 2,400 0 (0%) 33,100 79.86 0 0 2,400 2,600 2,200
25/11/2025 2,400 -0.1 (-4%) 30,300 74.17 0 0 2,500 2,700 2,300
24/11/2025 2,500 0.1 (4.17%) 108,500 270.2 0 0 2,400 2,600 2,200
21/11/2025 2,400 -0.1 (-4%) 41,203 101.59 0 0 2,500 2,700 2,300
20/11/2025 2,500 0 (0%) 33,500 80.98 0 0 2,500 2,700 2,300
19/11/2025 2,500 0 (0%) 38,552 94.27 0 0 2,500 2,700 2,300
18/11/2025 2,500 0 (0%) 24,501 61.14 0 0 2,500 2,700 2,300
17/11/2025 2,500 0 (0%) 58,800 146.6 0 0 2,500 2,700 2,300
14/11/2025 2,500 0 (0%) 45,266 110.49 0 0 2,500 2,700 2,300
13/11/2025 2,500 0 (0%) 11,006 27.02 0 0 2,500 2,700 2,300
12/11/2025 2,500 0.1 (4.17%) 88,513 217.63 0 0 2,400 2,600 2,200
11/11/2025 2,400 -0.1 (-4%) 39,241 95.87 0 0 2,500 2,700 2,300
10/11/2025 2,500 0.1 (4.17%) 38,300 92.23 0 0 2,400 2,600 2,200
07/11/2025 2,400 -0.1 (-4%) 424,950 1,020.89 0 0 2,500 2,700 2,300
06/11/2025 2,500 0 (0%) 31,913 79.72 0 0 2,500 2,700 2,300
05/11/2025 2,500 -0.1 (-3.85%) 142,198 352.05 0 0 2,600 2,800 2,400
04/11/2025 2,600 0.1 (4%) 44,118 109.89 0 0 2,500 2,700 2,300
03/11/2025 2,500 0 (0%) 75,824 189.59 0 0 2,500 2,700 2,300
31/10/2025 2,500 0 (0%) 47,400 118.53 0 0 2,500 2,700 2,300
30/10/2025 2,500 0 (0%) 87,000 218.02 0 0 2,500 2,700 2,300
29/10/2025 2,500 0 (0%) 50,608 127.28 0 0 2,500 2,700 2,300
28/10/2025 2,500 0 (0%) 219,000 541.67 0 0 2,500 2,700 2,300
27/10/2025 2,500 0 (0%) 19,000 47.54 0 0 2,500 2,700 2,300
24/10/2025 2,500 0 (0%) 51,300 128.29 0 0 2,500 2,700 2,300
23/10/2025 2,500 0 (0%) 16,600 42.41 0 0 2,500 2,700 2,300
22/10/2025 2,500 0 (0%) 99,100 247.8 0 0 2,500 2,700 2,300
21/10/2025 2,500 -0.1 (-3.85%) 217,242 543.2 0 0 2,600 2,800 2,400
20/10/2025 2,600 -0.1 (-3.7%) 435,605 1,133.18 0 0 2,700 2,900 2,500
17/10/2025 2,700 0.1 (3.85%) 146,200 384.91 0 0 2,600 2,800 2,400
16/10/2025 2,600 0 (0%) 185,563 482.87 0 0 2,600 2,800 2,400
15/10/2025 2,600 0 (0%) 142,025 378.5 0 0 2,600 2,800 2,400
14/10/2025 2,600 0 (0%) 175,704 456.99 0 0 2,600 2,800 2,400
13/10/2025 2,600 -0.1 (-3.7%) 64,900 169.17 0 0 2,700 2,900 2,500
10/10/2025 2,700 0 (0%) 116,132 313.5 0 0 2,700 2,900 2,500
09/10/2025 2,700 0 (0%) 220,640 606.4 0 0 2,700 2,900 2,500
08/10/2025 2,700 0.1 (3.85%) 365,393 987.24 0 0 2,600 2,800 2,400
07/10/2025 2,600 -0.1 (-3.7%) 240,220 639.97 0 0 2,700 2,900 2,500
06/10/2025 2,700 0.1 (3.85%) 146,950 382.92 0 0 2,600 2,800 2,400
03/10/2025 2,600 -0.1 (-3.7%) 366,100 952.13 0 0 2,700 2,900 2,500
02/10/2025 2,700 0 (0%) 263,733 690.98 0 0 2,700 2,900 2,500
01/10/2025 2,700 0 (0%) 143,902 386.53 0 0 2,700 2,900 2,500
30/09/2025 2,700 -0.1 (-3.57%) 666,717 1,801.75 0 0 2,800 3,000 2,600
29/09/2025 2,800 0.1 (3.7%) 24,122 66.74 0 0 2,700 2,900 2,500
26/09/2025 2,700 -0.1 (-3.57%) 106,676 293.81 0 0 2,800 3,000 2,600
25/09/2025 2,800 0.1 (3.7%) 107,956 295.18 0 0 2,700 2,900 2,500
24/09/2025 2,700 0 (0%) 269,202 728.14 0 0 2,700 2,900 2,500
23/09/2025 2,700 -0.1 (-3.57%) 79,803 216.58 0 0 2,800 3,000 2,600
22/09/2025 2,800 0 (0%) 342,100 929.75 0 0 2,800 3,000 2,600
19/09/2025 2,800 0 (0%) 66,344 185.35 0 0 2,800 3,000 2,600
18/09/2025 2,800 0 (0%) 205,218 574.52 0 0 2,800 3,000 2,600
17/09/2025 2,800 0.1 (3.7%) 349,045 977.29 0 0 2,700 2,900 2,500
16/09/2025 2,700 -0.1 (-3.57%) 213,400 596.73 0 0 2,800 3,000 2,600
15/09/2025 2,800 0.1 (3.7%) 450,053 1,261.06 0 0 2,700 2,900 2,500
12/09/2025 2,700 -0.1 (-3.57%) 199,520 548.18 0 0 2,800 3,000 2,600
11/09/2025 2,800 -0.1 (-3.45%) 565,213 1,576.55 0 0 2,900 3,100 2,700
10/09/2025 2,900 0.1 (3.57%) 150,213 434.16 0 0 2,800 3,000 2,600
09/09/2025 2,800 0 (0%) 248,209 704.8 0 0 2,800 3,000 2,600
08/09/2025 2,800 -0.1 (-3.45%) 755,695 2,118.06 0 0 2,900 3,100 2,700
05/09/2025 2,900 0 (0%) 503,455 1,460.05 0 0 2,900 3,100 2,700
04/09/2025 2,900 0 (0%) 1,098,010 3,183.56 0 0 2,900 3,100 2,700

Dữ liệu lịch sử - BSC

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