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 4,900 0.4 (8.89%) 8,300 39.6 0 0 4,500 4,900 4,100
01/04/2026 4,500 0.4 (9.76%) 218,525 983.16 0 0 4,100 4,500 3,700
31/03/2026 4,100 -0.4 (-8.89%) 702 2.9 0 0 4,500 4,900 4,100
30/03/2026 4,500 0.1 (2.27%) 103 0.46 0 0 4,400 4,800 4,000
27/03/2026 4,400 -0.1 (-2.22%) 7,101 31.24 0 0 4,500 4,900 4,100
26/03/2026 4,500 0 (0%) 10,001 44.1 0 0 4,500 4,900 4,100
25/03/2026 4,500 0.1 (2.27%) 25,846 114.22 0 0 4,400 4,800 4,000
24/03/2026 4,400 -0.4 (-8.33%) 701 3.34 0 0 4,800 5,200 4,400
23/03/2026 4,800 0 (0%) 3 0.01 0 0 4,800 5,200 4,400
20/03/2026 4,800 0 (0%) 2,801 12.36 0 0 4,800 5,200 4,400
19/03/2026 4,800 -0.2 (-4%) 200 0.96 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 554 2.78 0 0 5,000 5,500 4,500
17/03/2026 5,000 0.1 (2.04%) 102 0.51 0 0 4,900 5,300 4,500
16/03/2026 4,900 0.1 (2.08%) 2,108 10.25 0 0 4,800 5,200 4,400
13/03/2026 4,800 0 (0%) 903 4.32 0 0 4,800 5,200 4,400
12/03/2026 4,800 0 (0%) 1,124 5.42 0 0 4,800 5,200 4,400
11/03/2026 4,800 0.2 (4.35%) 2,600 12.48 0 0 4,600 5,000 4,200
10/03/2026 4,600 0.2 (4.55%) 2,700 11.95 0 0 4,400 4,800 4,000
09/03/2026 4,400 -0.4 (-8.33%) 1,008 4.44 0 0 4,800 5,200 4,400
06/03/2026 4,800 0.3 (6.67%) 24,000 105.68 0 0 4,500 4,900 4,100
05/03/2026 4,500 0.1 (2.27%) 10,601 46.66 0 0 4,400 4,800 4,000
04/03/2026 4,400 0 (0%) 3,400 14.96 0 0 4,400 4,800 4,000
03/03/2026 4,400 0 (0%) 5,331 23.48 0 0 4,400 4,800 4,000
02/03/2026 4,400 -0.2 (-4.35%) 5,632 24.79 0 0 4,600 5,000 4,200
27/02/2026 4,600 0.1 (2.22%) 6,100 27.53 0 0 4,500 4,900 4,100
26/02/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 4,800 4,000
25/02/2026 4,400 0 (0%) 900 3.98 0 0 4,400 4,800 4,000
24/02/2026 4,400 -0.1 (-2.22%) 4,400 19.74 0 0 4,500 4,900 4,100
23/02/2026 4,500 0.1 (2.27%) 1,700 7.5 0 0 4,400 4,800 4,000
13/02/2026 4,400 0 (0%) 1,900 8.36 0 0 4,400 4,800 4,000
12/02/2026 4,400 0 (0%) 2,400 10.56 0 0 4,400 4,800 4,000
11/02/2026 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 4,900 4,100
10/02/2026 4,500 0 (0%) 7,000 31.49 0 0 4,500 4,900 4,100
09/02/2026 4,500 0.1 (2.27%) 400 1.77 0 0 4,400 4,800 4,000
06/02/2026 4,400 -0.2 (-4.35%) 7,000 30.8 0 0 4,600 5,000 4,200
05/02/2026 4,600 0.2 (4.55%) 100 0.46 0 0 4,400 4,800 4,000
04/02/2026 4,400 -0.2 (-4.35%) 2,000 8.8 0 0 4,600 5,000 4,200
03/02/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,000 4,200
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
30/01/2026 4,600 0.1 (2.22%) 1,900 8.5 0 0 4,500 4,900 4,100
29/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 4,900 4,100
28/01/2026 4,500 0 (0%) 78,901 355.59 0 0 4,500 4,900 4,100
27/01/2026 4,500 -0.1 (-2.17%) 4,000 18 0 0 4,600 5,000 4,200
26/01/2026 4,600 0 (0%) 1 0. 0 0 4,600 5,000 4,200
23/01/2026 4,600 0.1 (2.22%) 353 1.61 0 0 4,500 4,900 4,100
22/01/2026 4,500 -0.1 (-2.17%) 6,307 28.45 0 0 4,600 5,000 4,200
21/01/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,000 4,200
20/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 4,900 4,100
19/01/2026 4,500 0 (0%) 22,000 99.02 0 0 4,500 4,900 4,100
16/01/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
15/01/2026 4,500 0 (0%) 1,400 6.3 0 0 4,500 4,900 4,100
14/01/2026 4,500 0 (0%) 6,000 27.49 0 0 4,500 4,900 4,100
13/01/2026 4,500 -0.1 (-2.17%) 1,115 5.01 0 0 4,600 5,000 4,200
12/01/2026 4,600 0.1 (2.22%) 1,200 5.52 0 0 4,500 4,900 4,100
09/01/2026 4,500 -0.1 (-2.17%) 315 1.47 0 0 4,600 5,000 4,200
08/01/2026 4,600 0 (0%) 5,300 23.88 0 0 4,600 5,000 4,200
07/01/2026 4,600 -0.1 (-2.13%) 3,400 15.63 0 0 4,700 5,100 4,300
06/01/2026 4,700 0.2 (4.44%) 11,200 50.48 0 0 4,500 4,900 4,100
05/01/2026 4,500 0 (0%) 16,700 75.19 0 0 4,500 4,900 4,100
31/12/2025 4,500 0 (0%) 5,600 25.26 0 0 4,500 4,900 4,100
30/12/2025 4,500 -0.2 (-4.26%) 3,101 13.95 0 0 4,700 5,100 4,300
29/12/2025 4,700 0.2 (4.44%) 101 0.47 0 0 4,500 4,900 4,100
26/12/2025 4,500 -0.2 (-4.26%) 101 0.45 0 0 4,700 5,100 4,300
25/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/12/2025 4,700 0.1 (2.17%) 100 0.47 0 0 4,600 5,000 4,200
23/12/2025 4,600 -0.3 (-6.12%) 23,216 107.74 0 0 4,900 5,300 4,500
22/12/2025 4,900 0.3 (6.52%) 7,700 36.4 0 0 4,600 5,000 4,200
19/12/2025 4,600 -0.1 (-2.13%) 4,100 18.64 0 0 4,700 5,100 4,300
18/12/2025 4,700 -0.1 (-2.08%) 9,100 40.97 0 0 4,800 5,200 4,400
17/12/2025 4,800 0 (0%) 4 0.02 0 0 4,800 5,200 4,400
16/12/2025 4,800 0.3 (6.67%) 11,600 53.41 0 0 4,500 4,900 4,100
15/12/2025 4,500 -0.2 (-4.26%) 9,510 43.58 0 0 4,700 5,100 4,300
12/12/2025 4,700 -0.2 (-4.08%) 10,721 49.45 0 0 4,900 5,300 4,500
11/12/2025 4,900 0.3 (6.52%) 9,600 45.27 0 0 4,600 5,000 4,200
10/12/2025 4,600 0 (0%) 7,122 32.76 0 0 4,600 5,000 4,200
09/12/2025 4,600 -0.1 (-2.13%) 3,102 14.48 0 0 4,700 5,100 4,300
08/12/2025 4,700 0.1 (2.17%) 4,500 21.18 0 0 4,600 5,000 4,200
05/12/2025 4,600 0 (0%) 26 0.11 0 0 4,600 5,000 4,200
04/12/2025 4,600 -0.1 (-2.13%) 203 0.94 0 0 4,700 5,100 4,300
03/12/2025 4,700 -0.4 (-7.84%) 4,601 22.54 0 0 5,100 5,600 4,600
02/12/2025 5,100 0 (0%) 15,400 77.6 0 0 5,100 5,600 4,600
01/12/2025 5,100 0.2 (4.08%) 34,200 158.43 0 0 4,900 5,300 4,500
28/11/2025 4,900 0.3 (6.52%) 1,200 5.22 0 0 4,600 5,000 4,200
27/11/2025 4,600 -0.5 (-9.8%) 11,100 51.12 0 0 5,100 5,600 4,600
26/11/2025 5,100 0 (0%) 9 0.05 0 0 5,100 5,600 4,600
25/11/2025 5,100 0.4 (8.51%) 1,000 5.02 0 0 4,700 5,100 4,300
24/11/2025 4,700 -0.3 (-6%) 1,509 7.09 0 0 5,000 5,500 4,500
21/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
20/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
19/11/2025 5,000 -0.1 (-1.96%) 209 1.05 0 0 5,100 5,600 4,600
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
17/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,500 4,500
14/11/2025 5,000 0 (0%) 50 0.24 0 0 5,000 5,500 4,500
13/11/2025 5,000 0 (0%) 201 1.01 0 0 5,000 5,500 4,500
12/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
11/11/2025 5,000 -0.2 (-3.85%) 3,300 16.5 0 0 5,200 5,700 4,700
10/11/2025 5,200 0.1 (1.96%) 600 3.07 0 0 5,100 5,600 4,600
07/11/2025 5,100 0 (0%) 1,300 6.6 0 0 5,100 5,600 4,600
06/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,500 4,500
05/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
04/11/2025 5,000 -0.1 (-1.96%) 100 0.5 0 0 5,100 5,600 4,600
03/11/2025 5,100 0.1 (2%) 400 2.01 0 0 5,000 5,500 4,500
31/10/2025 5,000 -0.1 (-1.96%) 3,022 15.11 0 0 5,100 5,600 4,600
30/10/2025 5,100 0.2 (4.08%) 101 0.52 0 0 4,900 5,300 4,500
29/10/2025 4,900 0.1 (2.08%) 1,108 5.22 0 0 4,800 5,200 4,400
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
27/10/2025 4,800 -0.2 (-4%) 1,203 5.77 0 0 5,000 5,500 4,500
24/10/2025 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,300 4,500
23/10/2025 4,900 -0.3 (-5.77%) 900 4.41 0 0 5,200 5,700 4,700
22/10/2025 5,200 0.1 (1.96%) 2,000 10.26 0 0 5,100 5,600 4,600
21/10/2025 5,100 0.3 (6.25%) 300 1.54 0 0 4,800 5,200 4,400
20/10/2025 4,800 0.1 (2.13%) 3,100 14.7 0 0 4,700 5,100 4,300
17/10/2025 4,700 -0.2 (-4.08%) 300 1.43 0 0 4,900 5,300 4,500
16/10/2025 4,900 0 (0%) 200 0.98 0 0 4,900 5,300 4,500
15/10/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,200 4,400
14/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
13/10/2025 4,800 -0.3 (-5.88%) 600 2.78 0 0 5,100 5,600 4,600
10/10/2025 5,100 0 (0%) 1 0.01 0 0 5,100 5,600 4,600
09/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
08/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
07/10/2025 5,100 -0.1 (-1.92%) 100 0.51 0 0 5,200 5,700 4,700
06/10/2025 5,200 0.3 (6.12%) 3,900 19.87 0 0 4,900 5,300 4,500
03/10/2025 4,900 0.2 (4.26%) 200 0.98 0 0 4,700 5,100 4,300
02/10/2025 4,700 -0.2 (-4.08%) 200 0.94 0 0 4,900 5,300 4,500

Dữ liệu lịch sử - BSC

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