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 3,900 -0.1 (-2.5%) 7,900 31.29 0 0 4,000 4,600 3,400
01/04/2026 4,000 0.5 (14.29%) 23,718 94.71 0 0 3,500 4,000 3,000
31/03/2026 3,500 -0.1 (-2.78%) 200 0.69 0 0 3,600 4,100 3,100
30/03/2026 3,600 0 (0%) 101 0.36 0 0 3,600 4,100 3,100
27/03/2026 3,700 0.3 (8.82%) 200 0.72 0 0 3,400 3,900 2,900
26/03/2026 3,500 0.1 (2.94%) 17,700 60.19 0 0 3,400 3,900 2,900
25/03/2026 3,400 -0.3 (-8.11%) 600 2.04 0 0 3,700 4,200 3,200
24/03/2026 3,700 0.3 (8.82%) 210 0.78 0 0 3,400 3,900 2,900
23/03/2026 3,400 -0.1 (-2.86%) 5,009 17.21 0 0 3,500 4,000 3,000
20/03/2026 3,300 -0.3 (-8.33%) 13,900 48.28 0 0 3,600 4,100 3,100
19/03/2026 3,400 -0.3 (-8.11%) 2,800 10.06 0 0 3,700 4,200 3,200
18/03/2026 3,700 0.4 (12.12%) 38,522 140.83 0 0 3,300 3,700 2,900
17/03/2026 3,300 0.1 (3.13%) 2,500 8.25 0 0 3,200 3,600 2,800
16/03/2026 3,300 0.3 (10%) 16,378 53.18 0 0 3,000 3,400 2,600
13/03/2026 2,800 -0.4 (-12.5%) 19,400 58.62 0 0 3,200 3,600 2,800
12/03/2026 3,200 0 (0%) 33,005 105.62 0 0 3,200 3,600 2,800
11/03/2026 3,400 -0.3 (-8.11%) 81,400 262.08 0 0 3,700 4,200 3,200
10/03/2026 3,700 0.3 (8.82%) 500 1.85 0 0 3,400 3,900 2,900
09/03/2026 3,400 -0.3 (-8.11%) 45,404 154.47 0 0 3,700 4,200 3,200
06/03/2026 3,700 0 (0%) 51,800 191.57 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 1,600 5.91 0 0 3,700 4,200 3,200
04/03/2026 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
03/03/2026 3,700 -0.2 (-5.13%) 8,200 30.35 0 0 3,900 4,400 3,400
02/03/2026 3,900 0 (0%) 500 1.94 0 0 3,900 4,400 3,400
27/02/2026 3,900 0 (0%) 500 1.94 0 0 3,900 4,400 3,400
26/02/2026 3,900 0 (0%) 1,200 4.68 0 0 3,900 4,400 3,400
25/02/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
24/02/2026 4,000 0 (0%) 2,100 8.2 0 0 4,000 4,600 3,400
23/02/2026 4,000 0.1 (2.56%) 600 2.4 0 0 3,900 4,400 3,400
13/02/2026 3,900 0 (0%) 900 3.47 0 0 3,900 4,400 3,400
12/02/2026 3,900 0.1 (2.63%) 900 3.47 0 0 3,800 4,300 3,300
11/02/2026 3,900 -0.1 (-2.5%) 4,600 17.68 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0.2 (5.26%) 600 2.4 0 0 3,800 4,300 3,300
06/02/2026 3,900 0 (0%) 17,700 68.03 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 4,200 16.43 0 0 3,900 4,400 3,400
03/02/2026 4,000 0.1 (2.56%) 7,400 28.88 0 0 3,900 4,400 3,400
02/02/2026 3,900 -0.1 (-2.5%) 2,400 9.36 0 0 4,000 4,600 3,400
30/01/2026 4,000 0 (0%) 4,200 16.8 0 0 4,000 4,600 3,400
29/01/2026 4,000 0.1 (2.56%) 1,383 5.53 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 8,400 32.79 0 0 3,900 4,400 3,400
27/01/2026 4,000 0 (0%) 8,000 31.02 0 0 4,000 4,600 3,400
26/01/2026 3,900 0 (0%) 15,501 62.45 0 0 3,900 4,400 3,400
23/01/2026 3,800 -0.1 (-2.56%) 4,300 16.59 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 8,100 31.59 0 0 3,900 4,400 3,400
21/01/2026 3,900 -0.1 (-2.5%) 4,600 17.95 0 0 4,000 4,600 3,400
20/01/2026 4,000 -0.1 (-2.44%) 7,100 28.25 0 0 4,100 4,700 3,500
19/01/2026 4,000 0.1 (2.56%) 12,700 51.87 0 0 3,900 4,400 3,400
16/01/2026 4,000 0.1 (2.56%) 12,001 47. 0 0 3,900 4,400 3,400
15/01/2026 4,000 0 (0%) 11,800 46.05 0 0 4,000 4,600 3,400
14/01/2026 4,000 0 (0%) 9,102 36.38 0 0 4,000 4,600 3,400
13/01/2026 4,000 0 (0%) 15,611 61.99 0 0 4,000 4,600 3,400
12/01/2026 4,000 0 (0%) 41,403 165.01 0 0 4,000 4,600 3,400
09/01/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
08/01/2026 4,000 0.1 (2.56%) 1,300 5.09 0 0 3,900 4,400 3,400
07/01/2026 3,900 0 (0%) 10,331 40.32 0 0 3,900 4,400 3,400
06/01/2026 4,000 0 (0%) 6,001 23.56 0 0 4,000 4,600 3,400
05/01/2026 4,000 0.1 (2.56%) 16,102 64.15 0 0 3,900 4,400 3,400
31/12/2025 3,900 -0.1 (-2.5%) 1,100 4.3 0 0 4,000 4,600 3,400
30/12/2025 4,000 0.1 (2.56%) 12,600 50.1 0 0 3,900 4,400 3,400
29/12/2025 4,000 0 (0%) 2,100 8.2 0 0 4,000 4,600 3,400
26/12/2025 4,000 0 (0%) 4,100 16.4 0 0 4,000 4,600 3,400
25/12/2025 4,000 0 (0%) 32,204 127.81 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 5,210 20.8 0 0 4,000 4,600 3,400
23/12/2025 4,000 0 (0%) 2,200 8.8 0 0 4,000 4,600 3,400
22/12/2025 4,100 0 (0%) 3,200 12.82 0 0 4,100 4,700 3,500
19/12/2025 4,100 0.1 (2.5%) 500 2.04 0 0 4,000 4,600 3,400
18/12/2025 4,000 0 (0%) 601 2.4 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
16/12/2025 4,000 0 (0%) 29,900 118.72 0 0 4,000 4,600 3,400
15/12/2025 3,900 -0.2 (-4.88%) 5,700 22.74 0 0 4,100 4,700 3,500
12/12/2025 4,000 -0.2 (-4.76%) 14,300 58.83 0 0 4,200 4,800 3,600
11/12/2025 4,200 0.1 (2.44%) 91,903 388.44 0 0 4,100 4,700 3,500
10/12/2025 4,200 0.2 (5%) 14,502 59.05 0 0 4,000 4,600 3,400
09/12/2025 4,000 -0.4 (-9.09%) 15,100 60.44 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.2 (4.76%) 5,100 22.44 0 0 4,200 4,800 3,600
05/12/2025 4,300 0 (0%) 7,401 31.14 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.2 (4.88%) 18,600 79.3 0 0 4,100 4,700 3,500
03/12/2025 4,200 0.1 (2.44%) 19,000 78.3 0 0 4,100 4,700 3,500
02/12/2025 4,200 0 (0%) 5,051 20.76 0 0 4,200 4,800 3,600
01/12/2025 4,100 0.1 (2.5%) 12,000 49.91 0 0 4,000 4,600 3,400
28/11/2025 4,000 0 (0%) 21,101 84.41 0 0 4,000 4,600 3,400
27/11/2025 4,000 0 (0%) 17,500 70.05 0 0 4,000 4,600 3,400
26/11/2025 4,000 0 (0%) 35,458 141.84 0 0 4,000 4,600 3,400
25/11/2025 4,000 0 (0%) 23,900 95.6 0 0 4,000 4,600 3,400
24/11/2025 4,000 -0.2 (-4.76%) 4,258 17.05 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
20/11/2025 4,100 -0.2 (-4.65%) 1,100 4.57 0 0 4,300 4,900 3,700
19/11/2025 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
18/11/2025 4,000 -0.1 (-2.44%) 15,800 62.73 0 0 4,100 4,700 3,500
17/11/2025 4,200 0.2 (5%) 709 2.89 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 8,800 34.91 0 0 4,000 4,600 3,400
13/11/2025 4,100 0.1 (2.5%) 11,600 46.42 0 0 4,000 4,600 3,400
12/11/2025 4,100 0.1 (2.5%) 9,001 36.02 0 0 4,000 4,600 3,400
11/11/2025 4,000 0 (0%) 53,300 213.83 0 0 4,000 4,600 3,400
10/11/2025 4,100 0.1 (2.5%) 1,117 4.48 0 0 4,000 4,600 3,400
07/11/2025 4,000 -0.4 (-9.09%) 4,200 16.8 0 0 4,400 5,000 3,800
06/11/2025 4,400 0.3 (7.32%) 100 0.44 0 0 4,100 4,700 3,500
05/11/2025 4,100 0.1 (2.5%) 10,000 41.06 0 0 4,000 4,600 3,400
04/11/2025 4,000 -0.3 (-6.98%) 2,701 10.84 0 0 4,300 4,900 3,700
03/11/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
31/10/2025 4,300 0.1 (2.38%) 36,900 152.48 0 0 4,200 4,800 3,600
30/10/2025 4,200 -0.1 (-2.33%) 8,010 33.88 0 0 4,300 4,900 3,700
29/10/2025 4,300 0 (0%) 2,500 10.75 0 0 4,300 4,900 3,700
28/10/2025 4,300 0.4 (10.26%) 300 1.28 0 0 3,900 4,400 3,400
27/10/2025 3,900 -0.2 (-4.88%) 1,000 3.93 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 1,439 5.86 0 0 4,100 4,700 3,500
23/10/2025 4,100 0 (0%) 15 0.06 0 0 4,100 4,700 3,500
22/10/2025 4,100 0 (0%) 3,600 14.71 0 0 4,100 4,700 3,500
21/10/2025 4,100 0.4 (10.81%) 21,308 88.32 0 0 3,700 4,200 3,200
20/10/2025 3,600 -0.6 (-14.29%) 12,300 46.12 0 0 4,200 4,800 3,600
17/10/2025 4,300 0.2 (4.88%) 24,100 101.27 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 8,732 35.69 0 0 4,100 4,700 3,500
15/10/2025 4,100 -0.1 (-2.38%) 3,101 12.71 0 0 4,200 4,800 3,600
14/10/2025 4,100 -0.2 (-4.65%) 15,600 66.07 0 0 4,300 4,900 3,700
13/10/2025 4,200 -0.1 (-2.33%) 10,505 45.21 0 0 4,300 4,900 3,700
10/10/2025 4,300 -0.1 (-2.27%) 2,940 12.57 0 0 4,400 5,000 3,800
09/10/2025 4,400 0 (0%) 413 1.81 0 0 4,400 5,000 3,800
08/10/2025 4,400 0 (0%) 7,200 31.78 0 0 4,400 5,000 3,800
07/10/2025 4,400 0 (0%) 900 3.94 0 0 4,400 5,000 3,800
06/10/2025 4,400 -0.1 (-2.22%) 3,150 13.84 0 0 4,500 5,100 3,900
03/10/2025 4,500 0.2 (4.65%) 202 0.91 0 0 4,300 4,900 3,700
02/10/2025 4,300 0 (0%) 4,103 17.51 250,000 1,125 4,300 4,900 3,700

Dữ liệu lịch sử - BSC

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