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 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
01/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
31/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
30/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
27/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
26/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
25/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
24/03/2026 3,800 0.2 (5.56%) 300 1.13 0 0 3,600 3,900 3,300
23/03/2026 3,600 0 (0%) 3 0.01 0 0 3,600 3,900 3,300
20/03/2026 3,600 0 (0%) 100 0.36 0 0 3,600 3,900 3,300
19/03/2026 3,600 -0.4 (-10%) 500 1.82 0 0 4,000 4,400 3,600
18/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
17/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
16/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
13/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
12/03/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,400 3,600
11/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
10/03/2026 4,000 0 (0%) 38 0.14 0 0 4,000 4,400 3,600
09/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
06/03/2026 4,000 0.3 (8.11%) 4,200 16.8 0 0 3,700 4,000 3,400
05/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
04/03/2026 3,700 -0.3 (-7.5%) 100 0.37 0 0 4,000 4,400 3,600
03/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
02/03/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,400 3,600
27/02/2026 4,000 0.1 (2.56%) 500 2 0 0 3,900 4,200 3,600
26/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
25/02/2026 3,900 0 (0%) 2,800 11.08 0 0 3,900 4,200 3,600
24/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
13/02/2026 3,900 0.3 (8.33%) 1,200 4.68 0 0 3,600 3,900 3,300
12/02/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
11/02/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
10/02/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
09/02/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
06/02/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
05/02/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
04/02/2026 3,600 0 (0%) 0 0 0 0 3,600 3,900 3,300
03/02/2026 3,600 -0.2 (-5.26%) 100 0.36 0 0 3,800 4,100 3,500
02/02/2026 3,800 0 (0%) 1,000 3.8 0 0 3,800 4,100 3,500
30/01/2026 3,800 -0.1 (-2.56%) 500 1.9 0 0 3,900 4,200 3,600
29/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,200 3,600
28/01/2026 3,900 0 (0%) 11,000 42.9 0 0 3,900 4,200 3,600
27/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
26/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
23/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
22/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
21/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
20/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
19/01/2026 3,900 0 (0%) 700 2.73 0 0 3,900 4,200 3,600
16/01/2026 3,900 0 (0%) 300 1.17 0 0 3,900 4,200 3,600
15/01/2026 3,900 -0.1 (-2.5%) 1,400 5.17 0 0 4,000 4,400 3,600
14/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
13/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
12/01/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,400 3,600
09/01/2026 4,000 0 (0%) 20 0.08 0 0 4,000 4,400 3,600
08/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
07/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
06/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
05/01/2026 4,000 0.3 (8.11%) 600 2.4 0 0 3,700 4,000 3,400
31/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
30/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/12/2025 3,700 -0.4 (-9.76%) 1,200 4.54 0 0 4,100 4,500 3,700
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
24/12/2025 4,100 0 (0%) 1,000 4.1 0 0 4,100 4,500 3,700
23/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/12/2025 4,100 0 (0%) 200 0.82 0 0 4,100 4,500 3,700
19/12/2025 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,100 3,500
18/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
17/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
16/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
15/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
12/12/2025 3,800 0 (0%) 100 0.38 0 0 3,800 4,100 3,500
11/12/2025 3,800 0 (0%) 500 1.9 0 0 3,800 4,100 3,500
10/12/2025 3,800 0 (0%) 70 0.27 0 0 3,800 4,100 3,500
09/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
05/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
03/12/2025 3,800 -0.4 (-9.52%) 1,370 5.22 0 0 4,200 4,600 3,800
02/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/11/2025 4,200 0.3 (7.69%) 1,480 6.22 0 0 3,900 4,200 3,600
27/11/2025 3,900 0.3 (8.33%) 1,001 3.89 0 0 3,600 3,900 3,300
26/11/2025 3,600 0.2 (5.88%) 200 0.72 0 0 3,400 3,700 3,100
25/11/2025 3,400 -0.2 (-5.56%) 800 2.75 0 0 3,600 3,900 3,300
24/11/2025 3,600 -0.4 (-10%) 1,701 6.53 0 0 4,000 4,400 3,600
21/11/2025 4,000 -0.4 (-9.09%) 100 0.4 0 0 4,400 4,800 4,000
20/11/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
19/11/2025 4,400 0.4 (10%) 500 2.04 0 0 4,000 4,400 3,600
18/11/2025 4,000 0 (0%) 2,000 8 0 0 4,000 4,400 3,600
17/11/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,400 3,600
14/11/2025 4,000 0 (0%) 10 0.04 0 0 4,000 4,400 3,600
13/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
12/11/2025 4,000 0 (0%) 2,500 10.05 0 0 4,000 4,400 3,600
11/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
10/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
07/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
06/11/2025 4,000 0 (0%) 3 0.01 0 0 4,000 4,400 3,600
05/11/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,400 3,600
04/11/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,400 3,600
03/11/2025 4,000 0 (0%) 24 0.09 0 0 4,000 4,400 3,600
31/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
30/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
29/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
28/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
27/10/2025 4,000 0 (0%) 3,100 12.4 0 0 4,000 4,400 3,600
24/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
23/10/2025 4,000 0 (0%) 2,000 8 0 0 4,000 4,400 3,600
22/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
21/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
20/10/2025 4,000 0 (0%) 2,100 8.4 0 0 4,000 4,400 3,600
17/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
16/10/2025 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,400 3,600
15/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
14/10/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,400 3,600
13/10/2025 4,000 0 (0%) 2,500 10 0 0 4,000 4,400 3,600
10/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
09/10/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,400 3,600
08/10/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,400 3,600
07/10/2025 4,000 0 (0%) 2,070 8.25 0 0 4,000 4,400 3,600
06/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
03/10/2025 4,000 0 (0%) 4,000 16 0 0 4,000 4,400 3,600
02/10/2025 4,000 -0.2 (-4.76%) 1,101 4.42 0 0 4,200 4,600 3,800

Dữ liệu lịch sử - BSC

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