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 4,000 0.3 (8.11%) 87,100 341.72 0 0 3,700 4,000 3,400
24/03/2026 3,700 0 (0%) 3,900 14.17 0 0 3,700 4,000 3,400
23/03/2026 3,700 0 (0%) 1,300 4.69 0 0 3,700 4,000 3,400
20/03/2026 3,700 -0.1 (-2.63%) 32,801 121.26 0 0 3,800 4,100 3,500
19/03/2026 3,800 0 (0%) 3,221 12.24 0 0 3,800 4,100 3,500
18/03/2026 3,800 0 (0%) 2,100 7.78 0 0 3,800 4,100 3,500
17/03/2026 3,800 0 (0%) 1,410 5.33 0 0 3,800 4,100 3,500
16/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,100 3,500
13/03/2026 3,800 0 (0%) 1,600 6.08 0 0 3,800 4,100 3,500
12/03/2026 3,800 0 (0%) 2,000 7.26 0 0 3,800 4,100 3,500
11/03/2026 3,800 0 (0%) 710 2.66 0 0 3,800 4,100 3,500
10/03/2026 3,800 0 (0%) 6,924 25.63 0 0 3,800 4,100 3,500
09/03/2026 3,800 0 (0%) 4,700 17.03 0 0 3,800 4,100 3,500
06/03/2026 3,800 0.1 (2.7%) 200 0.75 0 0 3,700 4,000 3,400
05/03/2026 3,700 0 (0%) 261 0.99 0 0 3,700 4,000 3,400
04/03/2026 3,700 -0.1 (-2.63%) 6,900 25.53 0 0 3,800 4,100 3,500
03/03/2026 3,800 0 (0%) 3,600 13.68 0 0 3,800 4,100 3,500
02/03/2026 3,800 -0.1 (-2.56%) 7,200 26.66 0 0 3,900 4,200 3,600
27/02/2026 3,900 0.1 (2.63%) 8,505 33.12 0 0 3,800 4,100 3,500
26/02/2026 3,800 0 (0%) 30,701 116.72 0 0 3,800 4,100 3,500
25/02/2026 3,800 0 (0%) 8,402 30.62 0 0 3,800 4,100 3,500
24/02/2026 3,800 -0.1 (-2.56%) 201 0.76 0 0 3,900 4,200 3,600
23/02/2026 3,900 0.1 (2.63%) 2,500 9.65 0 0 3,800 4,100 3,500
13/02/2026 3,800 0 (0%) 800 2.96 0 0 3,800 4,100 3,500
12/02/2026 3,800 0 (0%) 6,300 23.65 0 0 3,800 4,100 3,500
11/02/2026 3,800 -0.1 (-2.56%) 9,599 35.56 0 0 3,900 4,200 3,600
10/02/2026 3,900 0.1 (2.63%) 2,100 8 0 0 3,800 4,100 3,500
09/02/2026 3,800 0.1 (2.7%) 1,500 5.62 0 0 3,700 4,000 3,400
06/02/2026 3,700 0 (0%) 700 2.54 0 0 3,700 4,000 3,400
05/02/2026 3,700 0 (0%) 1,400 5.16 0 0 3,700 4,000 3,400
04/02/2026 3,700 -0.1 (-2.63%) 800 2.91 0 0 3,800 4,100 3,500
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
02/02/2026 3,800 -0.1 (-2.56%) 803 3.04 0 0 3,900 4,200 3,600
30/01/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,200 3,600
29/01/2026 3,900 0.1 (2.63%) 103 0.4 0 0 3,800 4,100 3,500
28/01/2026 3,800 0 (0%) 2,300 8.39 0 0 3,800 4,100 3,500
27/01/2026 3,800 0 (0%) 1,000 3.71 0 0 3,800 4,100 3,500
26/01/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,200 3,600
23/01/2026 3,900 0 (0%) 203 0.79 0 0 3,900 4,200 3,600
22/01/2026 3,900 0 (0%) 9,101 33.92 0 0 3,900 4,200 3,600
21/01/2026 3,900 0.1 (2.63%) 6,400 24.34 0 0 3,800 4,100 3,500
20/01/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,100 3,500
19/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
16/01/2026 3,800 0 (0%) 1,100 4.09 0 0 3,800 4,100 3,500
15/01/2026 3,800 0.1 (2.7%) 140 0.52 0 0 3,700 4,000 3,400
14/01/2026 3,700 -0.1 (-2.63%) 1,700 6.21 0 0 3,800 4,100 3,500
13/01/2026 3,800 0 (0%) 1,400 5.07 0 0 3,800 4,100 3,500
12/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
09/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/01/2026 3,800 0.1 (2.7%) 12,500 46.27 0 0 3,700 4,000 3,400
07/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
06/01/2026 3,700 0 (0%) 800 2.82 0 0 3,700 4,000 3,400
05/01/2026 3,700 0 (0%) 2,105 7.56 0 0 3,700 4,000 3,400
31/12/2025 3,700 0 (0%) 1,800 6.44 0 0 3,700 4,000 3,400
30/12/2025 3,700 -0.1 (-2.63%) 500 1.85 0 0 3,800 4,100 3,500
29/12/2025 3,800 0.1 (2.7%) 940 3.54 0 0 3,700 4,000 3,400
26/12/2025 3,700 0.1 (2.78%) 19,800 69.85 0 0 3,600 3,900 3,300
25/12/2025 3,600 -0.1 (-2.7%) 200 0.72 0 0 3,700 4,000 3,400
24/12/2025 3,700 0 (0%) 1,075 3.86 0 0 3,700 4,000 3,400
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/12/2025 3,700 0 (0%) 1,501 5.44 0 0 3,700 4,000 3,400
19/12/2025 3,700 -0.1 (-2.63%) 800 2.96 0 0 3,800 4,100 3,500
18/12/2025 3,800 0.1 (2.7%) 11,500 42.58 0 0 3,700 4,000 3,400
17/12/2025 3,700 0 (0%) 609 2.25 0 0 3,700 4,000 3,400
16/12/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,000 3,400
15/12/2025 3,700 0.1 (2.78%) 400 1.49 0 0 3,600 3,900 3,300
12/12/2025 3,600 -0.2 (-5.26%) 4,950 18.09 0 0 3,800 4,100 3,500
11/12/2025 3,800 0.1 (2.7%) 6,730 24.44 0 0 3,700 4,000 3,400
10/12/2025 3,700 0.1 (2.78%) 25,200 90.74 0 0 3,600 3,900 3,300
09/12/2025 3,600 0.1 (2.86%) 717 2.59 0 0 3,500 3,800 3,200
08/12/2025 3,500 -0.2 (-5.41%) 5,520 20.19 0 0 3,700 4,000 3,400
05/12/2025 3,700 -0.1 (-2.63%) 600 2.22 0 0 3,800 4,100 3,500
04/12/2025 3,800 0 (0%) 1,900 6.98 0 0 3,800 4,100 3,500
03/12/2025 3,800 0.2 (5.56%) 2,200 8.35 0 0 3,600 3,900 3,300
02/12/2025 3,600 -0.2 (-5.26%) 5,615 20.69 0 0 3,800 4,100 3,500
01/12/2025 3,800 0 (0%) 12,338 44.51 0 0 3,800 4,100 3,500
28/11/2025 3,800 -0.1 (-2.56%) 3,015 11.5 0 0 3,900 4,200 3,600
27/11/2025 3,900 0.3 (8.33%) 41,139 159.31 0 0 3,600 3,900 3,300
26/11/2025 3,600 0 (0%) 28,800 103.68 0 0 3,600 3,900 3,300
25/11/2025 3,600 0 (0%) 800 2.88 0 0 3,600 3,900 3,300
24/11/2025 3,600 -0.1 (-2.7%) 47,462 166.37 0 0 3,700 4,000 3,400
21/11/2025 3,700 0 (0%) 100 0.37 0 0 3,700 4,000 3,400
20/11/2025 3,700 0.1 (2.78%) 36,700 134.91 0 0 3,600 3,900 3,300
19/11/2025 3,600 -0.1 (-2.7%) 4,901 17.67 0 0 3,700 4,000 3,400
18/11/2025 3,700 0 (0%) 300 1.11 0 0 3,700 4,000 3,400
17/11/2025 3,700 -0.1 (-2.63%) 90,402 317.85 0 0 3,800 4,100 3,500
14/11/2025 3,800 0.1 (2.7%) 400 1.5 0 0 3,700 4,000 3,400
13/11/2025 3,700 0 (0%) 15,300 56.63 0 0 3,700 4,000 3,400
12/11/2025 3,700 0 (0%) 2,600 9.62 0 0 3,700 4,000 3,400
11/11/2025 3,700 -0.1 (-2.63%) 23,800 84.76 0 0 3,800 4,100 3,500
10/11/2025 3,800 -0.2 (-5%) 40,200 147.17 0 0 4,000 4,400 3,600
07/11/2025 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,200 3,600
06/11/2025 3,900 0 (0%) 10 0.04 0 0 3,900 4,200 3,600
05/11/2025 3,900 0.1 (2.63%) 2,100 8.14 0 0 3,800 4,100 3,500
04/11/2025 3,800 0 (0%) 501 1.9 0 0 3,800 4,100 3,500
03/11/2025 3,800 -0.1 (-2.56%) 4,721 17.95 0 0 3,900 4,200 3,600
31/10/2025 3,900 0 (0%) 5,059 19.73 0 0 3,900 4,200 3,600
30/10/2025 3,900 0 (0%) 3,600 14.04 0 0 3,900 4,200 3,600
29/10/2025 3,900 0 (0%) 6,800 26.52 0 0 3,900 4,200 3,600
28/10/2025 3,900 0 (0%) 700 2.72 0 0 3,900 4,200 3,600
27/10/2025 3,900 0 (0%) 220 0.85 0 0 3,900 4,200 3,600
24/10/2025 3,900 0 (0%) 3,400 12.93 0 0 3,900 4,200 3,600
23/10/2025 3,900 0 (0%) 5,000 19.5 0 0 3,900 4,200 3,600
22/10/2025 3,900 0 (0%) 4,600 17.49 0 0 3,900 4,200 3,600
21/10/2025 3,900 0.1 (2.63%) 10,160 38.15 0 0 3,800 4,100 3,500
20/10/2025 3,800 -0.1 (-2.56%) 13,500 51.35 0 0 3,900 4,200 3,600
17/10/2025 3,900 -0.1 (-2.5%) 20,300 79.12 0 0 4,000 4,400 3,600
16/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
15/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
14/10/2025 4,000 0 (0%) 8,000 31.2 0 0 4,000 4,400 3,600
13/10/2025 4,000 0 (0%) 6,600 26.4 0 0 4,000 4,400 3,600
10/10/2025 4,000 0.1 (2.56%) 14,200 54.2 0 0 3,900 4,200 3,600
09/10/2025 3,900 -0.1 (-2.5%) 1,300 5.07 0 0 4,000 4,400 3,600
08/10/2025 4,000 0 (0%) 2,300 9 0 0 4,000 4,400 3,600
07/10/2025 4,000 0 (0%) 451 1.76 0 0 4,000 4,400 3,600
06/10/2025 4,000 0 (0%) 5,600 21.9 0 0 4,000 4,400 3,600
03/10/2025 4,000 0 (0%) 1,009 3.95 0 0 4,000 4,400 3,600
02/10/2025 4,000 0 (0%) 2,301 9.01 0 0 4,000 4,400 3,600
01/10/2025 4,000 0 (0%) 5,900 23.6 0 0 4,000 4,400 3,600
30/09/2025 4,000 0 (0%) 3,100 12.39 0 0 4,000 4,400 3,600
29/09/2025 4,000 -0.1 (-2.44%) 19,900 79.6 0 0 4,100 4,500 3,700
26/09/2025 4,100 0 (0%) 301 1.23 0 0 4,100 4,500 3,700
25/09/2025 4,100 0.1 (2.5%) 3,300 13.53 0 0 4,000 4,400 3,600

Dữ liệu lịch sử - BSC

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