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
30/03/2026 28,000 3.6 (14.75%) 404 10.18 0 0 24,400 28,000 20,800
27/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
26/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
25/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
24/03/2026 24,400 2.7 (12.44%) 100 2.44 0 0 21,700 24,900 18,500
23/03/2026 21,700 -3.8 (-14.9%) 500 10.85 0 0 25,500 29,300 21,700
20/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/03/2026 25,500 1.8 (7.59%) 100 2.55 0 0 23,700 27,200 20,200
18/03/2026 21,800 -3.7 (-14.51%) 800 18.93 0 0 25,500 29,300 21,700
17/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/03/2026 25,500 -4.4 (-14.72%) 400 10.2 0 0 29,900 34,300 25,500
13/03/2026 29,900 0 (0%) 2 0.05 0 0 29,900 34,300 25,500
12/03/2026 29,900 3.6 (13.69%) 100 2.99 0 0 26,300 30,200 22,400
11/03/2026 26,300 0.9 (3.54%) 100 2.63 0 0 25,400 29,200 21,600
10/03/2026 25,000 -2.5 (-9.09%) 1,006 25.54 0 0 27,500 31,600 23,400
09/03/2026 28,800 3.6 (14.29%) 2,800 77.04 0 0 25,200 28,900 21,500
06/03/2026 25,000 -0.2 (-0.79%) 0 0 0 0 25,200 28,900 21,500
05/03/2026 25,000 0.7 (2.88%) 2,100 52.84 0 0 24,300 27,900 20,700
04/03/2026 23,000 -2.1 (-8.37%) 3,600 87.6 0 0 25,100 28,800 21,400
03/03/2026 25,100 0 (0%) 1,700 42.67 0 0 25,100 28,800 21,400
02/03/2026 25,200 2.4 (10.53%) 7,501 188.12 0 0 22,800 26,200 19,400
27/02/2026 22,600 -2.9 (-11.37%) 2,300 52.35 0 0 25,500 29,300 21,700
26/02/2026 25,500 0.1 (0.39%) 2,200 56.1 0 0 25,400 29,200 21,600
25/02/2026 23,900 0.2 (0.84%) 2,304 58.42 0 0 23,700 27,200 20,200
24/02/2026 25,800 3.3 (14.67%) 2,801 66.38 0 0 22,500 25,800 19,200
23/02/2026 22,000 -3 (-12%) 2,106 47.35 0 0 25,000 28,700 21,300
13/02/2026 25,000 0 (0%) 1,800 45 0 0 25,000 28,700 21,300
12/02/2026 25,500 -3.8 (-12.97%) 2,227 55.8 0 0 29,300 33,600 25,000
11/02/2026 29,000 -0.5 (-1.69%) 314 9.2 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 2,736 80.71 0 0 29,500 33,900 25,100
09/02/2026 29,500 0 (0%) 2,000 59 0 0 29,500 33,900 25,100
06/02/2026 29,500 0.1 (0.34%) 2,001 59.03 0 0 29,400 33,800 25,000
05/02/2026 29,500 0.2 (0.68%) 2,105 61.84 0 0 29,300 33,600 25,000
04/02/2026 29,500 0.3 (1.03%) 6,326 185.55 0 0 29,200 33,500 24,900
03/02/2026 28,000 -3.7 (-11.67%) 45,700 1,335.08 0 0 31,700 36,400 27,000
02/02/2026 32,500 4.1 (14.44%) 31,077 986.01 0 0 28,400 32,600 24,200
30/01/2026 28,400 3.7 (14.98%) 5,884 167.11 0 0 24,700 28,400 21,000
29/01/2026 24,700 3.2 (14.88%) 3,095 76.45 0 0 21,500 24,700 18,300
28/01/2026 21,500 2.8 (14.97%) 2,750 59.13 0 0 18,700 21,500 15,900
27/01/2026 18,700 2.4 (14.72%) 2,690 50.3 0 0 16,300 18,700 13,900
26/01/2026 16,300 2.1 (14.79%) 7,302 119.02 0 0 14,200 16,300 12,100
23/01/2026 14,200 1.8 (14.52%) 6,784 96.33 0 0 12,400 14,200 10,600
22/01/2026 12,400 1.6 (14.81%) 900 11.16 0 0 10,800 12,400 9,200
21/01/2026 12,500 1.6 (14.68%) 9,400 101.69 0 0 10,900 12,500 9,300
20/01/2026 10,800 0 (0%) 1,100 12.04 0 0 10,800 12,400 9,200
19/01/2026 10,800 -0.1 (-0.92%) 500 5.4 0 0 10,900 12,500 9,300
16/01/2026 10,800 0 (0%) 4,331 47.25 0 0 10,800 12,400 9,200
15/01/2026 10,800 0 (0%) 504 5.44 0 0 10,800 12,400 9,200
14/01/2026 10,800 0 (0%) 500 5.4 0 0 10,800 12,400 9,200
13/01/2026 10,800 0 (0%) 4,800 51.84 0 0 10,800 12,400 9,200
12/01/2026 10,800 0 (0%) 1,001 10.81 0 0 10,800 12,400 9,200
09/01/2026 10,800 0 (0%) 1,000 10.8 0 0 10,800 12,400 9,200
08/01/2026 10,800 0 (0%) 800 8.64 0 0 10,800 12,400 9,200
07/01/2026 10,800 0 (0%) 401 4.33 0 0 10,800 12,400 9,200
06/01/2026 10,800 -0.1 (-0.92%) 2,200 23.76 0 0 10,900 12,500 9,300
05/01/2026 10,800 -0.3 (-2.7%) 2,309 25.13 0 0 11,100 12,700 9,500
31/12/2025 11,800 1.2 (11.32%) 1,100 12.18 0 0 10,600 12,100 9,100
30/12/2025 10,800 -1.6 (-12.9%) 20,145 213.61 0 0 12,400 14,200 10,600
29/12/2025 16,200 2.1 (14.89%) 4,402 54.51 0 0 14,100 16,200 12,000
26/12/2025 18,400 2.4 (15%) 10,300 145.72 0 0 16,000 18,400 13,600
25/12/2025 16,000 0.5 (3.23%) 4,401 70.4 0 0 15,500 17,800 13,200
24/12/2025 15,700 0.3 (1.95%) 300 4.65 0 0 15,400 17,700 13,100
23/12/2025 15,400 0.4 (2.67%) 601 9.25 0 0 15,000 17,200 12,800
22/12/2025 15,000 1 (7.14%) 100 1.5 0 0 14,000 16,100 11,900
19/12/2025 14,000 0 (0%) 601 8.41 0 0 14,000 16,100 11,900
18/12/2025 14,000 0 (0%) 402 5.62 0 0 14,000 16,100 11,900
17/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/12/2025 14,000 -0.1 (-0.71%) 201 2.81 0 0 14,100 16,200 12,000
15/12/2025 14,100 0.3 (2.17%) 114 1.61 0 0 13,800 15,800 11,800
12/12/2025 13,800 0 (0%) 66 0.9 0 0 13,800 15,800 11,800
11/12/2025 13,800 0.8 (6.15%) 101 1.39 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 2,504 32.61 0 0 13,000 14,900 11,100
08/12/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
05/12/2025 13,000 0 (0%) 602 7.82 0 0 13,000 14,900 11,100
04/12/2025 13,000 0.7 (5.69%) 703 9.13 0 0 12,300 14,100 10,500
03/12/2025 12,800 0.6 (4.92%) 2,941 36.14 0 0 12,200 14,000 10,400
02/12/2025 12,200 0 (0%) 1,000 12.2 0 0 12,200 14,000 10,400
01/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
28/11/2025 12,500 0.3 (2.46%) 3,000 36.63 0 0 12,200 14,000 10,400
27/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/11/2025 12,200 0 (0%) 5 0.05 0 0 12,200 14,000 10,400
24/11/2025 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
21/11/2025 12,500 1.2 (10.62%) 759 9.15 0 0 11,300 12,900 9,700
20/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/11/2025 11,100 0 (0%) 1,104 12.45 0 0 11,100 12,700 9,500
17/11/2025 11,100 0 (0%) 200 2.22 0 0 11,100 12,700 9,500
14/11/2025 11,000 0 (0%) 2,727 30.24 0 0 11,000 12,600 9,400
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/11/2025 11,000 -0.1 (-0.9%) 505 5.57 0 0 11,100 12,700 9,500
11/11/2025 11,100 0 (0%) 720 7.98 0 0 11,100 12,700 9,500
10/11/2025 11,100 0.5 (4.72%) 100 1.11 0 0 10,600 12,100 9,100
07/11/2025 11,000 0 (0%) 400 4.25 0 0 11,000 12,600 9,400
06/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/11/2025 11,000 1 (10%) 100 1.1 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 36 0.31 0 0 10,000 11,500 8,500
30/10/2025 10,000 0.9 (9.89%) 100 1 0 0 9,100 10,400 7,800
29/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/10/2025 9,100 0.9 (10.98%) 100 0.91 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 2,500 20.5 0 0 8,200 9,400 7,000
23/10/2025 8,000 -0.1 (-1.23%) 1,300 10.6 0 0 8,100 9,300 6,900
22/10/2025 8,100 0 (0%) 1,710 13.84 0 0 8,100 9,300 6,900
21/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/10/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/10/2025 8,100 0.2 (2.53%) 2,300 18.61 0 0 7,900 9,000 6,800
16/10/2025 7,900 0 (0%) 25 0.17 0 0 7,900 9,000 6,800
15/10/2025 7,300 -1.2 (-14.12%) 338 2.64 0 0 8,500 9,700 7,300
14/10/2025 8,500 0.5 (6.25%) 2,211 18.81 0 0 8,000 9,200 6,800
13/10/2025 8,000 0 (0%) 1,200 9.6 0 0 8,000 9,200 6,800
10/10/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
09/10/2025 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
08/10/2025 8,000 1 (14.29%) 301 2.41 0 0 7,000 8,000 6,000
07/10/2025 7,000 -1.1 (-13.58%) 942 6.59 0 0 8,100 9,300 6,900
06/10/2025 8,000 0 (0%) 3,401 27.38 0 0 8,000 9,200 6,800
03/10/2025 8,000 1 (14.29%) 11,942 95.37 1,396,162 9,534.89 7,000 8,000 6,000
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

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