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
06/04/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
03/04/2026 3,000 0 (0%) 1,300 3.9 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 1,102 3.31 0 0 3,000 3,400 2,600
01/04/2026 3,000 -0.1 (-3.23%) 501 1.5 0 0 3,100 3,500 2,700
31/03/2026 3,200 0.4 (14.29%) 2,711 8.29 0 0 2,800 3,200 2,400
30/03/2026 2,800 -0.1 (-3.45%) 7,300 20.49 0 0 2,900 3,300 2,500
27/03/2026 2,900 -0.1 (-3.33%) 221 0.63 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,200 0 (0%) 12,732 38.31 0 0 3,200 3,600 2,800
24/03/2026 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
23/03/2026 3,300 0.2 (6.45%) 12,846 41.2 0 0 3,100 3,500 2,700
20/03/2026 3,000 0.2 (7.14%) 25,423 79.7 0 0 2,800 3,200 2,400
19/03/2026 3,000 0.3 (11.11%) 5,900 16.49 0 0 2,700 3,100 2,300
18/03/2026 2,700 0 (0%) 3,460 9.49 0 0 2,700 3,100 2,300
17/03/2026 2,700 -0.1 (-3.57%) 3,447 9.32 0 0 2,800 3,200 2,400
16/03/2026 2,800 0 (0%) 7,453 20.88 0 0 2,800 3,200 2,400
13/03/2026 2,800 0 (0%) 4,300 12.04 0 0 2,800 3,200 2,400
12/03/2026 2,800 0.1 (3.7%) 3,511 9.83 0 0 2,700 3,100 2,300
11/03/2026 2,700 -0.2 (-6.9%) 11,750 32.26 0 0 2,900 3,300 2,500
10/03/2026 3,000 -0.1 (-3.23%) 5,401 15.7 0 0 3,100 3,500 2,700
09/03/2026 2,900 -0.5 (-14.71%) 33,400 102.58 0 0 3,400 3,900 2,900
06/03/2026 3,400 -0.3 (-8.11%) 29,700 101.67 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 46,818 172.31 0 0 3,700 4,200 3,200
04/03/2026 3,700 0.3 (8.82%) 71,410 266.5 0 0 3,400 3,900 2,900
03/03/2026 3,400 0.4 (13.33%) 100,899 342.84 0 0 3,000 3,400 2,600
02/03/2026 3,000 0.3 (11.11%) 31,927 95.78 0 0 2,700 3,100 2,300
27/02/2026 2,700 0 (0%) 1,400 3.83 0 0 2,700 3,100 2,300
26/02/2026 2,900 0.1 (3.57%) 511 1.4 0 0 2,800 3,200 2,400
25/02/2026 2,900 0.1 (3.57%) 825 2.31 0 0 2,800 3,200 2,400
24/02/2026 2,800 0 (0%) 1,300 3.64 0 0 2,800 3,200 2,400
23/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/02/2026 2,900 0.1 (3.57%) 301 0.83 0 0 2,800 3,200 2,400
12/02/2026 2,800 -0.1 (-3.45%) 1,000 2.8 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 500 1.45 0 0 2,900 3,300 2,500
10/02/2026 2,900 0.1 (3.57%) 319 0.93 0 0 2,800 3,200 2,400
09/02/2026 2,800 -0.1 (-3.45%) 2,700 7.57 0 0 2,900 3,300 2,500
06/02/2026 2,900 0 (0%) 2,736 7.91 0 0 2,900 3,300 2,500
05/02/2026 2,900 0 (0%) 4,041 11.72 0 0 2,900 3,300 2,500
04/02/2026 2,900 0.1 (3.57%) 6,700 19.43 0 0 2,800 3,200 2,400
03/02/2026 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
02/02/2026 2,800 -0.1 (-3.45%) 4,400 12.73 0 0 2,900 3,300 2,500
30/01/2026 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
29/01/2026 2,900 0.1 (3.57%) 3,000 8.65 0 0 2,800 3,200 2,400
28/01/2026 2,800 -0.1 (-3.45%) 500 1.42 0 0 2,900 3,300 2,500
27/01/2026 2,900 0.1 (3.57%) 3,800 10.83 0 0 2,800 3,200 2,400
26/01/2026 2,800 -0.1 (-3.45%) 9,101 25.49 0 0 2,900 3,300 2,500
23/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/01/2026 2,900 0.1 (3.57%) 5,700 16.53 0 0 2,800 3,200 2,400
21/01/2026 2,800 -0.1 (-3.45%) 5,211 14.59 0 0 2,900 3,300 2,500
20/01/2026 2,800 -0.1 (-3.45%) 4,700 13.43 0 0 2,900 3,300 2,500
19/01/2026 3,000 0 (0%) 2,200 6.41 0 0 3,000 3,400 2,600
16/01/2026 3,000 0 (0%) 1,077 3.23 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 7,410 22.23 0 0 3,000 3,400 2,600
14/01/2026 3,000 0.2 (7.14%) 17,001 50.6 0 0 2,800 3,200 2,400
13/01/2026 2,800 -0.1 (-3.45%) 5,900 16.52 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 19,501 56.06 0 0 2,900 3,300 2,500
09/01/2026 2,900 0 (0%) 10,300 29.42 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 12,100 35.09 0 0 2,900 3,300 2,500
07/01/2026 2,900 0.1 (3.57%) 50,201 146.32 0 0 2,800 3,200 2,400
06/01/2026 2,800 -0.1 (-3.45%) 13,199 37.3 0 0 2,900 3,300 2,500
05/01/2026 2,900 0.1 (3.57%) 5,800 16.81 0 0 2,800 3,200 2,400
31/12/2025 3,000 0 (0%) 36,900 104.5 0 0 3,000 3,400 2,600
30/12/2025 3,000 -0.3 (-9.09%) 90,300 270.47 0 0 3,300 3,700 2,900
29/12/2025 3,400 0.1 (3.03%) 37,200 124.02 0 0 3,300 3,700 2,900
26/12/2025 3,300 0.4 (13.79%) 95,101 313.4 0 0 2,900 3,300 2,500
25/12/2025 3,000 -0.4 (-11.76%) 22,900 67.33 0 0 3,400 3,900 2,900
24/12/2025 3,400 -0.5 (-12.82%) 26,911 91.51 0 0 3,900 4,400 3,400
23/12/2025 3,500 0 (0%) 37,121 143.65 0 0 3,500 4,000 3,000
22/12/2025 3,500 -0.4 (-10.26%) 11,600 40.15 0 0 3,900 4,400 3,400
19/12/2025 3,600 -0.1 (-2.7%) 36,900 144.98 0 0 3,700 4,200 3,200
18/12/2025 3,700 0.4 (12.12%) 60,700 223.59 0 0 3,300 3,700 2,900
17/12/2025 3,300 -0.2 (-5.71%) 900 2.97 0 0 3,500 4,000 3,000
16/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/12/2025 3,500 0 (0%) 8,000 28 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 9,500 33.25 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 3,000 10.5 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 7,900 27.65 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 300 1.05 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 1,300 4.55 0 0 3,500 4,000 3,000
28/11/2025 3,500 -0.1 (-2.78%) 2,800 9.8 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 329 1.18 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 5,103 18.37 0 0 3,600 4,100 3,100
25/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/11/2025 3,600 0.1 (2.86%) 16,100 57.97 0 0 3,500 4,000 3,000
19/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/11/2025 3,500 0 (0%) 4,800 16.8 0 0 3,500 4,000 3,000
14/11/2025 3,500 0 (0%) 3,000 10.5 0 0 3,500 4,000 3,000
13/11/2025 3,500 0.1 (2.94%) 3,700 12.95 0 0 3,400 3,900 2,900
12/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/11/2025 3,400 -0.2 (-5.56%) 300 1.02 0 0 3,600 4,100 3,100
06/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/11/2025 3,600 0 (0%) 2,801 10.08 0 0 3,600 4,100 3,100
04/11/2025 3,600 -0.1 (-2.7%) 5,403 19.45 0 0 3,700 4,200 3,200
03/11/2025 3,700 0.2 (5.71%) 904 3.34 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/10/2025 3,500 0 (0%) 10 0.03 0 0 3,500 4,000 3,000
29/10/2025 3,500 0 (0%) 23,900 83.65 0 0 3,500 4,000 3,000
28/10/2025 3,500 0 (0%) 2,000 7 0 0 3,500 4,000 3,000
27/10/2025 3,500 0 (0%) 900 3.15 0 0 3,500 4,000 3,000
24/10/2025 3,500 -0.1 (-2.78%) 100 0.35 0 0 3,600 4,100 3,100
23/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/10/2025 3,600 0 (0%) 8,000 28.8 0 0 3,600 4,100 3,100
17/10/2025 3,600 0.1 (2.86%) 7,100 25.56 0 0 3,500 4,000 3,000
16/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/10/2025 3,500 0 (0%) 1,600 5.6 0 0 3,500 4,000 3,000
14/10/2025 3,500 0 (0%) 14,100 49.35 0 0 3,500 4,000 3,000
13/10/2025 3,500 0 (0%) 11,400 39.9 0 0 3,500 4,000 3,000
10/10/2025 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
09/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/10/2025 3,500 0 (0%) 2,200 7.7 0 0 3,500 4,000 3,000
07/10/2025 3,500 0.1 (2.94%) 8,500 29.75 0 0 3,400 3,900 2,900
06/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900

Dữ liệu lịch sử - BSC

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