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 5,900 0.7 (13.46%) 200 1.18 0 0 5,200 5,900 4,500
03/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/03/2026 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
27/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/02/2026 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/02/2026 7,000 0 (0%) 0 0 0 0 7,000 0 0
13/02/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
12/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/02/2026 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
10/02/2026 7,000 0.9 (14.75%) 1,000 7 0 0 6,100 7,000 5,200
09/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/02/2026 6,100 -0.8 (-11.59%) 100 0.61 0 0 6,900 7,900 5,900
04/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/02/2026 6,900 -1 (-12.66%) 106 0.74 0 0 7,900 9,000 6,800
30/01/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
29/01/2026 7,900 1 (14.49%) 700 5.53 0 0 6,900 7,900 5,900
28/01/2026 6,900 -1.1 (-13.75%) 100 0.69 0 0 8,000 9,200 6,800
27/01/2026 9,100 1 (12.35%) 210 1.69 0 0 8,100 9,300 6,900
26/01/2026 8,100 0 (0%) 511 4.14 0 0 8,100 9,300 6,900
23/01/2026 8,000 0.7 (9.59%) 528 4.28 0 0 7,300 8,300 6,300
22/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/01/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 6,410 54.49 0 0 8,500 9,700 7,300
19/01/2026 8,500 0.2 (2.41%) 400 3.4 0 0 8,300 9,500 7,100
16/01/2026 8,000 0 (0%) 800 6.65 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 5 0.05 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 -1.4 (-14.89%) 100 0.8 0 0 9,400 10,800 8,000
06/01/2026 9,400 -0.1 (-1.05%) 600 5.64 0 0 9,500 10,900 8,100
05/01/2026 9,500 -0.5 (-5%) 900 8.55 0 0 10,000 11,500 8,500
31/12/2025 10,100 0 (0%) 4,400 44.09 0 0 10,100 11,600 8,600
30/12/2025 10,300 0.1 (0.98%) 6,600 66.6 0 0 10,200 11,700 8,700
29/12/2025 10,200 -1.7 (-14.29%) 5,228 53.33 0 0 11,900 13,600 10,200
26/12/2025 11,900 1.3 (12.26%) 2,611 31.08 0 0 10,600 12,100 9,100
25/12/2025 10,900 0.9 (9%) 800 8.46 0 0 10,000 11,500 8,500
24/12/2025 10,100 1.2 (13.48%) 1,400 13.94 0 0 8,900 10,200 7,600
23/12/2025 8,400 -1.4 (-14.29%) 300 2.67 0 0 9,800 11,200 8,400
22/12/2025 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 -0.6 (-5.88%) 100 0.96 0 0 10,200 11,700 8,700
16/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 11 0.11 0 0 10,200 11,700 8,700
12/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/12/2025 10,100 -0.1 (-0.98%) 200 2.03 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,700 0.8 (8.08%) 400 4.07 0 0 9,900 11,300 8,500
08/12/2025 9,900 0.7 (7.61%) 100 0.99 0 0 9,200 10,500 7,900
05/12/2025 9,600 0.4 (4.35%) 300 2.75 0 0 9,200 10,500 7,900
04/12/2025 9,800 -0.2 (-2%) 200 1.83 0 0 10,000 11,500 8,500
03/12/2025 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
02/12/2025 9,900 -0.1 (-1%) 300 2.84 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/11/2025 10,000 0.3 (3.09%) 101 1.01 0 0 9,700 11,100 8,300
25/11/2025 10,200 1.1 (12.09%) 200 1.93 0 0 9,100 10,400 7,800
24/11/2025 9,100 1 (12.35%) 19,500 177.4 0 0 8,100 9,300 6,900
21/11/2025 8,100 0 (0%) 2,900 23.61 0 0 8,100 9,300 6,900
20/11/2025 8,100 -1.4 (-14.74%) 700 5.67 0 0 9,500 10,900 8,100
19/11/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
18/11/2025 9,000 -1.4 (-13.46%) 200 1.8 0 0 10,400 11,900 8,900
17/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/11/2025 10,400 -0.6 (-5.45%) 100 1.04 0 0 11,000 12,600 9,400
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/11/2025 11,000 1.2 (12.24%) 200 2.19 0 0 9,800 11,200 8,400
10/11/2025 9,500 -0.4 (-4.04%) 200 1.95 0 0 9,900 11,300 8,500
07/11/2025 9,900 -0.4 (-3.88%) 100 0.99 0 0 10,300 11,800 8,800
06/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/11/2025 10,100 -0.6 (-5.61%) 300 3.08 0 0 10,700 12,300 9,100
03/11/2025 10,800 0.8 (8%) 400 4.28 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 -0.6 (-5.66%) 300 3 0 0 10,600 12,100 9,100
28/10/2025 10,600 0.7 (7.07%) 100 1.06 0 0 9,900 11,300 8,500
27/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
21/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/10/2025 9,700 -0.2 (-2.02%) 510 5.03 0 0 9,900 11,300 8,500
16/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/10/2025 9,900 0.4 (4.21%) 101 1. 0 0 9,500 10,900 8,100
13/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/10/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
09/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/10/2025 9,500 0.2 (2.15%) 200 1.9 0 0 9,300 10,600 8,000
06/10/2025 9,300 -0.2 (-2.11%) 300 2.79 0 0 9,500 10,900 8,100
03/10/2025 9,500 -0.1 (-1.04%) 100 0.95 0 0 9,600 11,000 8,200
02/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
01/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/09/2025 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
29/09/2025 9,600 0 (0%) 4 0.03 0 0 9,600 11,000 8,200
26/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/09/2025 9,600 -0.1 (-1.03%) 204 1.95 0 0 9,700 11,100 8,300
24/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/09/2025 9,700 0 (0%) 3 0.03 0 0 9,700 11,100 8,300
19/09/2025 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
18/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/09/2025 9,700 -0.1 (-1.02%) 504 4.89 0 0 9,800 11,200 8,400
11/09/2025 9,800 -0.2 (-2%) 2,000 19.6 0 0 10,000 11,500 8,500
10/09/2025 10,000 0.4 (4.17%) 2,900 29.02 0 0 9,600 11,000 8,200
09/09/2025 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
08/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/09/2025 9,800 1 (11.36%) 402 3.84 0 0 8,800 10,100 7,500
04/09/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500

Dữ liệu lịch sử - BSC

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