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
25/03/2026 3,400 0 (0%) 39,403 125.6 0 0 3,400 3,900 2,900
24/03/2026 3,400 0.2 (6.25%) 1,422 4.8 0 0 3,200 3,600 2,800
23/03/2026 3,400 0.1 (3.03%) 30,900 98.09 0 0 3,300 3,700 2,900
20/03/2026 3,300 -0.1 (-2.94%) 5,401 17.82 0 0 3,400 3,900 2,900
19/03/2026 3,400 0.1 (3.03%) 409 1.38 0 0 3,300 3,700 2,900
18/03/2026 3,500 0 (0%) 15,400 50.13 0 0 3,500 4,000 3,000
17/03/2026 3,500 0.1 (2.94%) 2,207 7.72 0 0 3,400 3,900 2,900
16/03/2026 3,400 0 (0%) 1,033 3.48 0 0 3,400 3,900 2,900
13/03/2026 3,400 0 (0%) 300 1.02 0 0 3,400 3,900 2,900
12/03/2026 3,500 0.1 (2.94%) 13,400 45.45 0 0 3,400 3,900 2,900
11/03/2026 3,400 0 (0%) 1,300 4.39 0 0 3,400 3,900 2,900
10/03/2026 3,400 0.3 (9.68%) 3,813 12.96 0 0 3,100 3,500 2,700
09/03/2026 3,200 -0.2 (-5.88%) 72,722 226.91 0 0 3,400 3,900 2,900
06/03/2026 3,500 0 (0%) 3,300 11.2 0 0 3,500 4,000 3,000
05/03/2026 3,500 0.1 (2.94%) 26,600 92.5 0 0 3,400 3,900 2,900
04/03/2026 3,500 0 (0%) 27,600 93.51 0 0 3,500 4,000 3,000
03/03/2026 3,500 0.1 (2.94%) 52,210 182.09 0 0 3,400 3,900 2,900
02/03/2026 3,400 0 (0%) 14,870 50.66 0 0 3,400 3,900 2,900
27/02/2026 3,400 -0.1 (-2.86%) 21,800 74.12 0 0 3,500 4,000 3,000
26/02/2026 3,400 -0.1 (-2.86%) 68,800 237.85 0 0 3,500 4,000 3,000
25/02/2026 3,500 -0.1 (-2.78%) 63,100 221.04 0 0 3,600 4,100 3,100
24/02/2026 3,600 0.1 (2.86%) 10,421 37.51 0 0 3,500 4,000 3,000
23/02/2026 3,500 -0.1 (-2.78%) 110,699 390.99 0 0 3,600 4,100 3,100
13/02/2026 3,700 0.1 (2.78%) 39,300 141.29 0 0 3,600 4,100 3,100
12/02/2026 3,600 0 (0%) 1,200 4.26 0 0 3,600 4,100 3,100
11/02/2026 3,600 -0.1 (-2.7%) 49,200 175.14 0 0 3,700 4,200 3,200
10/02/2026 3,600 0.1 (2.86%) 15,000 54.9 0 0 3,500 4,000 3,000
09/02/2026 3,600 0 (0%) 80,000 281.22 0 0 3,600 4,100 3,100
06/02/2026 3,600 0 (0%) 19,300 69.44 0 0 3,600 4,100 3,100
05/02/2026 3,600 -0.1 (-2.7%) 50,906 182.07 0 0 3,700 4,200 3,200
04/02/2026 3,700 0 (0%) 5,600 20.54 0 0 3,700 4,200 3,200
03/02/2026 3,600 -0.1 (-2.7%) 12,300 45.53 0 0 3,700 4,200 3,200
02/02/2026 3,600 -0.2 (-5.26%) 13,331 49.99 0 0 3,800 4,300 3,300
30/01/2026 3,900 0.3 (8.33%) 124,404 468.86 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 20,300 73.08 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 39,400 141.86 0 0 3,600 4,100 3,100
27/01/2026 3,800 0.1 (2.7%) 50,800 183.36 0 0 3,700 4,200 3,200
26/01/2026 3,700 0.1 (2.78%) 148,203 548.49 0 0 3,600 4,100 3,100
23/01/2026 3,700 0 (0%) 51,702 186.22 0 0 3,700 4,200 3,200
22/01/2026 3,700 0.1 (2.78%) 22,232 82.21 0 0 3,600 4,100 3,100
21/01/2026 3,600 -0.1 (-2.7%) 35,100 126.45 0 0 3,700 4,200 3,200
20/01/2026 3,700 0 (0%) 14,000 51.77 0 0 3,700 4,200 3,200
19/01/2026 3,800 0.2 (5.56%) 41,424 153.26 0 0 3,600 4,100 3,100
16/01/2026 3,600 -0.1 (-2.7%) 112,723 409.09 0 0 3,700 4,200 3,200
15/01/2026 3,600 0 (0%) 17,604 64.67 0 0 3,600 4,100 3,100
14/01/2026 3,600 -0.1 (-2.7%) 69,300 249.66 0 0 3,700 4,200 3,200
13/01/2026 3,600 0 (0%) 9,806 36.25 0 0 3,600 4,100 3,100
12/01/2026 3,600 0 (0%) 16,100 58.62 0 0 3,600 4,100 3,100
09/01/2026 3,600 0 (0%) 14,005 50.99 0 0 3,600 4,100 3,100
08/01/2026 3,800 0 (0%) 76,922 279.42 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.1 (-2.56%) 106,200 401.26 0 0 3,900 4,400 3,400
06/01/2026 3,900 0.1 (2.63%) 26,700 103.42 0 0 3,800 4,300 3,300
05/01/2026 4,000 0.1 (2.56%) 80,204 308.08 0 0 3,900 4,400 3,400
31/12/2025 4,000 0.1 (2.56%) 4,900 19.15 0 0 3,900 4,400 3,400
30/12/2025 4,000 0 (0%) 50,200 197.99 0 0 4,000 4,600 3,400
29/12/2025 4,000 0.1 (2.56%) 24,500 96.97 0 0 3,900 4,400 3,400
26/12/2025 3,900 -0.1 (-2.5%) 90,200 347.71 0 0 4,000 4,600 3,400
25/12/2025 4,100 0 (0%) 17,200 69.25 0 0 4,100 4,700 3,500
24/12/2025 4,200 0.2 (5%) 143,000 592.83 0 0 4,000 4,600 3,400
23/12/2025 4,100 0.2 (5.13%) 51,000 202.63 0 0 3,900 4,400 3,400
22/12/2025 4,000 0.1 (2.56%) 80,518 314.28 0 0 3,900 4,400 3,400
19/12/2025 4,000 0.2 (5.26%) 79,600 307.13 0 0 3,800 4,300 3,300
18/12/2025 3,800 -0.1 (-2.56%) 25,300 96.4 0 0 3,900 4,400 3,400
17/12/2025 4,000 0 (0%) 11,900 46.09 0 0 4,000 4,600 3,400
16/12/2025 3,800 0.1 (2.7%) 107,000 428.52 0 0 3,700 4,200 3,200
15/12/2025 3,800 0.2 (5.56%) 38,120 139.78 0 0 3,600 4,100 3,100
12/12/2025 3,500 -0.1 (-2.78%) 17,600 62.57 0 0 3,600 4,100 3,100
11/12/2025 3,600 -0.1 (-2.7%) 23,400 84.27 0 0 3,700 4,200 3,200
10/12/2025 3,900 0.2 (5.41%) 11,400 41.65 0 0 3,700 4,200 3,200
09/12/2025 3,800 0 (0%) 18,500 68.9 0 0 3,800 4,300 3,300
08/12/2025 3,800 0 (0%) 37,900 144.92 0 0 3,800 4,300 3,300
05/12/2025 3,900 0.3 (8.33%) 14,035 53.34 0 0 3,600 4,100 3,100
04/12/2025 3,700 0 (0%) 161,305 577.92 0 0 3,700 4,200 3,200
03/12/2025 3,700 0.1 (2.78%) 26,600 98.41 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 2,310 8.29 0 0 3,600 4,100 3,100
01/12/2025 3,600 0 (0%) 5,110 18.39 0 0 3,600 4,100 3,100
28/11/2025 3,500 0 (0%) 33,400 119.89 0 0 3,500 4,000 3,000
27/11/2025 3,600 0 (0%) 34,300 120.35 0 0 3,600 4,100 3,100
26/11/2025 3,600 -0.1 (-2.7%) 26,800 96.06 0 0 3,700 4,200 3,200
25/11/2025 3,800 0.1 (2.7%) 10,100 36.94 0 0 3,700 4,200 3,200
24/11/2025 3,900 0.1 (2.63%) 15,014 56.07 0 0 3,800 4,300 3,300
21/11/2025 3,800 0.3 (8.57%) 42,400 159.94 0 0 3,500 4,000 3,000
20/11/2025 3,600 0 (0%) 33,700 118.27 0 0 3,600 4,100 3,100
19/11/2025 3,700 0.1 (2.78%) 28,800 102.81 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 1,800 6.48 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 13,300 47.87 0 0 3,600 4,100 3,100
14/11/2025 3,600 0 (0%) 2,100 7.56 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 32,591 117.51 0 0 3,600 4,100 3,100
12/11/2025 3,500 -0.2 (-5.41%) 56,400 200.57 0 0 3,700 4,200 3,200
11/11/2025 3,700 0 (0%) 1,100 4.08 0 0 3,700 4,200 3,200
10/11/2025 3,700 0 (0%) 203 0.75 0 0 3,700 4,200 3,200
07/11/2025 3,700 -0.1 (-2.63%) 12,701 46.99 0 0 3,800 4,300 3,300
06/11/2025 4,000 0.1 (2.56%) 11,601 43.76 0 0 3,900 4,400 3,400
05/11/2025 3,900 0.1 (2.63%) 3,601 13.97 0 0 3,800 4,300 3,300
04/11/2025 4,000 0.3 (8.11%) 14,601 55.24 0 0 3,700 4,200 3,200
03/11/2025 3,700 0.1 (2.78%) 9,263 34.27 0 0 3,600 4,100 3,100
31/10/2025 3,600 -0.1 (-2.7%) 19,301 70.32 0 0 3,700 4,200 3,200
30/10/2025 3,700 0 (0%) 828 3.08 0 0 3,700 4,200 3,200
29/10/2025 3,700 0 (0%) 20,400 75.09 0 0 3,700 4,200 3,200
28/10/2025 3,800 0 (0%) 16,400 60.44 0 0 3,800 4,300 3,300
27/10/2025 3,800 0 (0%) 801 3.05 0 0 3,800 4,300 3,300
24/10/2025 3,700 0 (0%) 11,100 41.86 0 0 3,700 4,200 3,200
23/10/2025 3,800 0.1 (2.7%) 5,400 20.09 0 0 3,700 4,200 3,200
22/10/2025 3,800 0.1 (2.7%) 9,594 35.42 0 0 3,700 4,200 3,200
21/10/2025 3,800 0 (0%) 30,660 114.1 0 0 3,800 4,300 3,300
20/10/2025 3,800 0 (0%) 8,200 30.99 0 0 3,800 4,300 3,300
17/10/2025 3,900 0.1 (2.63%) 40,401 153.16 0 0 3,800 4,300 3,300
16/10/2025 4,000 0.1 (2.56%) 58,300 222.47 0 0 3,900 4,400 3,400
15/10/2025 3,900 0 (0%) 13,000 50.73 0 0 3,900 4,400 3,400
14/10/2025 3,900 0 (0%) 6,205 24.23 0 0 3,900 4,400 3,400
13/10/2025 3,900 -0.1 (-2.5%) 30,921 120.67 0 0 4,000 4,600 3,400
10/10/2025 3,900 -0.1 (-2.5%) 12,701 50.23 0 0 4,000 4,600 3,400
09/10/2025 4,000 0 (0%) 7,600 30.35 0 0 4,000 4,600 3,400
08/10/2025 4,000 0 (0%) 10,200 40.86 0 0 4,000 4,600 3,400
07/10/2025 4,100 0.2 (5.13%) 25,801 103.88 0 0 3,900 4,400 3,400
06/10/2025 4,000 0 (0%) 31,001 121.89 0 0 4,000 4,600 3,400
03/10/2025 4,000 0 (0%) 3,401 13.53 0 0 4,000 4,600 3,400
02/10/2025 4,000 0 (0%) 8,700 34.86 0 0 4,000 4,600 3,400
01/10/2025 4,000 0 (0%) 17,000 67.37 0 0 4,000 4,600 3,400
30/09/2025 4,100 0 (0%) 19,300 76.69 0 0 4,100 4,700 3,500
29/09/2025 4,200 0 (0%) 13,301 54.61 0 0 4,200 4,800 3,600
26/09/2025 4,300 0.2 (4.88%) 43,624 184.22 0 0 4,100 4,700 3,500
25/09/2025 4,100 0.2 (5.13%) 20,900 84.66 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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