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
27/02/2026 3,600 -0.4 (-10%) 9,500 34.19 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0.1 (2.56%) 4,800 19.22 0 0 3,900 4,400 3,400
24/02/2026 4,100 0.2 (5.13%) 505 1.95 0 0 3,900 4,400 3,400
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/02/2026 3,900 0 (0%) 0 0 0 0 3,900 0 0
13/02/2026 3,900 0.4 (11.43%) 101 0.39 0 0 3,500 4,000 3,000
12/02/2026 3,900 0.1 (2.63%) 2,612 9.03 0 0 3,800 4,300 3,300
11/02/2026 4,000 0.3 (8.11%) 200 0.76 0 0 3,700 4,200 3,200
10/02/2026 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.4 (10.53%) 200 0.83 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.2 (5.56%) 200 0.76 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
26/01/2026 3,600 -0.1 (-2.7%) 4,800 17.38 0 0 3,700 4,200 3,200
23/01/2026 3,700 -0.2 (-5.13%) 5,000 18.44 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/01/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
19/01/2026 3,900 0 (0%) 700 2.73 0 0 3,900 4,400 3,400
16/01/2026 4,100 -0.1 (-2.38%) 3,201 12.34 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
14/01/2026 3,800 0 (0%) 4,400 17.16 0 0 3,800 4,300 3,300
13/01/2026 4,000 0.1 (2.56%) 5,000 18.9 0 0 3,900 4,400 3,400
12/01/2026 4,100 0 (0%) 3,300 12.82 0 0 4,100 4,700 3,500
09/01/2026 4,000 -0.1 (-2.44%) 1,800 7.3 0 0 4,100 4,700 3,500
08/01/2026 4,000 0.1 (2.56%) 900 3.7 0 0 3,900 4,400 3,400
07/01/2026 3,900 0.5 (14.71%) 15,000 58.5 0 0 3,400 3,900 2,900
06/01/2026 3,900 0.1 (2.63%) 21,800 73.53 0 0 3,800 4,300 3,300
05/01/2026 4,600 0.3 (6.98%) 3,300 12.64 0 0 4,300 4,900 3,700
31/12/2025 4,200 0 (0%) 5,000 21.37 0 0 4,200 4,800 3,600
30/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/12/2025 4,200 0.5 (13.51%) 12,212 51.29 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/12/2025 3,700 -0.2 (-5.13%) 1,300 4.82 0 0 3,900 4,400 3,400
18/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/12/2025 3,600 -0.4 (-10%) 700 2.71 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/12/2025 4,000 0 (0%) 2,400 9.6 0 0 4,000 4,600 3,400
04/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/11/2025 5,000 0.6 (13.64%) 939 3.74 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
21/11/2025 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 5,100 3,900
20/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/11/2025 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
06/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/10/2025 4,500 -0.3 (-6.25%) 1,700 7.66 0 0 4,800 5,500 4,100
30/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/10/2025 4,700 -0.2 (-4.08%) 1,900 9.13 0 0 4,900 5,600 4,200
23/10/2025 4,900 0 (0%) 2,000 9.8 0 0 4,900 5,600 4,200
22/10/2025 4,900 -0.1 (-2%) 6,800 33.32 0 0 5,000 5,700 4,300
21/10/2025 4,600 -0.4 (-8%) 4,001 19.96 0 0 5,000 5,700 4,300
20/10/2025 5,000 -0.2 (-3.85%) 7,700 38.5 0 0 5,200 5,900 4,500
17/10/2025 4,800 -0.4 (-7.69%) 2,501 12.97 0 0 5,200 5,900 4,500
16/10/2025 5,200 0.3 (6.12%) 100 0.52 0 0 4,900 5,600 4,200
15/10/2025 4,700 -0.3 (-6%) 200 0.98 0 0 5,000 5,700 4,300
14/10/2025 5,000 -0.2 (-3.85%) 1,100 5.5 0 0 5,200 5,900 4,500
13/10/2025 5,200 0 (0%) 500 2.6 0 0 5,200 5,900 4,500
10/10/2025 5,100 0 (0%) 1,200 6.23 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 600 3.04 0 0 5,100 5,800 4,400
07/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
03/10/2025 5,100 0 (0%) 301 1.54 0 0 5,100 5,800 4,400
02/10/2025 5,100 -0.7 (-12.07%) 300 1.53 0 0 5,800 6,600 5,000
01/10/2025 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
30/09/2025 5,200 0.3 (6.12%) 3,100 16.02 0 0 4,900 5,600 4,200
29/09/2025 4,900 -0.3 (-5.77%) 100 0.49 0 0 5,200 5,900 4,500
26/09/2025 5,200 -0.2 (-3.7%) 5,200 27.06 0 0 5,400 6,200 4,600
25/09/2025 5,000 -0.3 (-5.66%) 200 1.07 0 0 5,300 6,000 4,600
24/09/2025 5,100 -0.6 (-10.53%) 500 2.67 0 0 5,700 6,500 4,900
23/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/09/2025 5,700 0.5 (9.62%) 200 1.14 0 0 5,200 5,900 4,500
19/09/2025 4,900 -0.3 (-5.77%) 1,400 7.25 0 0 5,200 5,900 4,500
18/09/2025 5,200 0 (0%) 17,200 89.49 0 0 5,200 5,900 4,500
17/09/2025 5,200 0 (0%) 15,500 80.6 0 0 5,200 5,900 4,500
16/09/2025 5,200 0.1 (1.96%) 3,700 19.24 0 0 5,100 5,800 4,400
15/09/2025 5,100 0 (0%) 5,000 25.5 0 0 5,100 5,800 4,400
12/09/2025 5,100 -0.2 (-3.77%) 2,300 11.71 0 0 5,300 6,000 4,600
11/09/2025 5,400 0 (0%) 200 1.06 0 0 5,400 6,200 4,600
10/09/2025 5,100 -0.4 (-7.27%) 1,200 6.52 0 0 5,500 6,300 4,700
09/09/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
08/09/2025 5,500 0 (0%) 6,800 37.4 0 0 5,500 6,300 4,700
05/09/2025 5,500 0 (0%) 7,902 43.34 0 0 5,500 6,300 4,700
04/09/2025 5,900 0.4 (7.27%) 3,201 17.69 0 0 5,500 6,300 4,700
03/09/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/08/2025 5,500 0 (0%) 7,300 40.2 0 0 5,500 6,300 4,700
28/08/2025 5,500 0 (0%) 5,700 31.35 0 0 5,500 6,300 4,700
27/08/2025 5,600 0.1 (1.82%) 6,900 37.9 0 0 5,500 6,300 4,700

Dữ liệu lịch sử - BSC

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