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 18,000 -1.2 (-6.25%) 7,600 140.2 0 0 19,200 22,000 16,400
01/04/2026 19,000 -0.3 (-1.55%) 4,166 79.61 0 0 19,300 22,100 16,500
31/03/2026 19,000 -0.5 (-2.56%) 1,901 36.62 0 0 19,500 22,400 16,600
30/03/2026 19,000 -1.6 (-7.77%) 908 17.69 0 0 20,600 23,600 17,600
27/03/2026 20,600 2.6 (14.44%) 1,600 32.96 0 0 18,000 20,700 15,300
26/03/2026 18,000 1.9 (11.8%) 1,777 31.65 0 0 16,100 18,500 13,700
25/03/2026 16,500 1.7 (11.49%) 2,800 45.18 0 0 14,800 17,000 12,600
24/03/2026 14,500 -0.9 (-5.84%) 415 6.1 0 0 15,400 17,700 13,100
23/03/2026 15,000 -2 (-11.76%) 1,300 20 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
19/03/2026 17,000 -0.9 (-5.03%) 700 11.9 0 0 17,900 20,500 15,300
18/03/2026 19,000 1.7 (9.83%) 1,500 26.8 0 0 17,300 19,800 14,800
17/03/2026 18,000 2.2 (13.92%) 2,300 39.78 0 0 15,800 18,100 13,500
16/03/2026 16,100 2.1 (15%) 215 3.4 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 2,100 29.4 0 0 14,000 16,100 11,900
12/03/2026 14,000 0 (0%) 1,700 23.8 0 0 14,000 16,100 11,900
11/03/2026 14,000 0 (0%) 2,200 30.8 0 0 14,000 16,100 11,900
10/03/2026 14,000 -0.4 (-2.78%) 2,700 37.8 0 0 14,400 16,500 12,300
09/03/2026 14,000 -1.1 (-7.28%) 1,700 24.5 0 0 15,100 17,300 12,900
06/03/2026 15,000 0.3 (2.04%) 2,500 37.8 0 0 14,700 16,900 12,500
05/03/2026 15,900 1.3 (8.9%) 300 4.41 0 0 14,600 16,700 12,500
04/03/2026 15,000 0.7 (4.9%) 2,600 37.9 0 0 14,300 16,400 12,200
03/03/2026 14,000 0.1 (0.72%) 2,700 38.57 0 0 13,900 15,900 11,900
02/03/2026 14,500 0.9 (6.62%) 2,300 32.07 0 0 13,600 15,600 11,600
27/02/2026 13,500 0 (0%) 2,600 35.45 0 0 13,500 15,500 11,500
26/02/2026 13,500 0.5 (3.85%) 2,500 33.75 0 0 13,000 14,900 11,100
25/02/2026 14,000 1 (7.69%) 9,000 117.1 0 0 13,000 14,900 11,100
24/02/2026 13,000 0.3 (2.36%) 700 9.1 0 0 12,700 14,600 10,800
23/02/2026 12,700 -2.2 (-14.77%) 2,600 33.02 0 0 14,900 17,100 12,700
13/02/2026 14,900 1.1 (7.97%) 1,500 22.35 0 0 13,800 15,800 11,800
12/02/2026 13,800 -0.2 (-1.43%) 2,000 27.6 0 0 14,000 16,100 11,900
11/02/2026 14,000 1 (7.69%) 1,000 14 0 0 13,000 14,900 11,100
10/02/2026 13,000 0.8 (6.56%) 6,100 79.3 0 0 12,200 14,000 10,400
09/02/2026 12,000 0 (0%) 3,000 36.5 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 3,000 36 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 3,002 36.02 0 0 12,000 13,800 10,200
04/02/2026 12,000 0.5 (4.35%) 1,600 19.2 0 0 11,500 13,200 9,800
03/02/2026 11,500 0.3 (2.68%) 3,000 34.5 0 0 11,200 12,800 9,600
02/02/2026 11,200 -0.3 (-2.61%) 2,500 28 0 0 11,500 13,200 9,800
30/01/2026 11,500 -0.1 (-0.86%) 2,400 27.6 0 0 11,600 13,300 9,900
29/01/2026 11,500 -0.7 (-5.74%) 2,001 23.16 0 0 12,200 14,000 10,400
28/01/2026 12,200 -0.2 (-1.61%) 4,000 48.8 0 0 12,400 14,200 10,600
27/01/2026 12,300 -0.2 (-1.6%) 3,900 48.37 0 0 12,500 14,300 10,700
26/01/2026 12,500 -0.4 (-3.1%) 2,500 31.35 0 0 12,900 14,800 11,000
23/01/2026 13,100 1.1 (9.17%) 5,600 72.04 0 0 12,000 13,800 10,200
22/01/2026 12,000 -0.2 (-1.64%) 2,100 25.2 0 0 12,200 14,000 10,400
21/01/2026 12,000 0.3 (2.56%) 1,800 22 0 0 11,700 13,400 10,000
20/01/2026 12,000 0.9 (8.11%) 3,300 38.72 0 0 11,100 12,700 9,500
19/01/2026 11,300 1.4 (14.14%) 2,402 26.54 0 0 9,900 11,300 8,500
16/01/2026 10,000 -0.5 (-4.76%) 2,482 24.44 0 0 10,500 12,000 9,000
15/01/2026 10,500 0.2 (1.94%) 2,000 21 0 0 10,300 11,800 8,800
14/01/2026 13,100 1.6 (13.91%) 3,500 36.14 0 0 11,500 13,200 9,800
13/01/2026 11,500 -0.5 (-4.17%) 1,000 11.5 0 0 12,000 13,800 10,200
12/01/2026 12,000 0.7 (6.19%) 2,000 24 0 0 11,300 12,900 9,700
09/01/2026 12,800 1.5 (13.27%) 1,700 19.25 0 0 11,300 12,900 9,700
08/01/2026 11,200 0.1 (0.9%) 300 3.39 0 0 11,100 12,700 9,500
07/01/2026 11,000 0 (0%) 2,100 23.25 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
30/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/12/2025 11,000 0 (0%) 55 0.52 0 0 11,000 12,600 9,400
19/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/12/2025 11,000 0.7 (6.8%) 100 1.1 0 0 10,300 11,800 8,800
09/12/2025 10,300 1.3 (14.44%) 103 1.06 0 0 9,000 10,300 7,700
08/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
04/12/2025 9,000 -1 (-10%) 300 2.7 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 0 0 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 (0%) 100 1 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 600 6 0 0 10,000 14,000 6,000
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 11 0.1 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 43 0.4 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 0 0 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 (0%) 0 0 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 4 0.04 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
13/10/2025 10,000 1.3 (14.94%) 207 2.07 0 0 8,700 10,000 7,400
10/10/2025 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
09/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2025 10,200 1.3 (14.61%) 101 1.03 0 0 8,900 10,200 7,600
03/10/2025 8,900 1.1 (14.1%) 800 7.11 0 0 7,800 8,900 6,700
02/10/2025 8,100 1 (14.08%) 200 1.56 0 0 7,100 8,100 6,100

Dữ liệu lịch sử - BSC

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