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
03/04/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
02/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
01/04/2026 27,000 0 (0%) 101 2.73 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
26/03/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
25/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/03/2026 27,000 0 (0%) 110 2.97 0 0 27,000 31,000 23,000
20/03/2026 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
19/03/2026 27,000 0 (0%) 8 0.21 0 0 27,000 31,000 23,000
18/03/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/03/2026 27,000 0 (0%) 120 3.2 0 0 27,000 31,000 23,000
13/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
12/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
10/03/2026 27,000 -2.2 (-7.53%) 500 13.5 0 0 29,200 33,500 24,900
09/03/2026 29,200 0 (0%) 20 0.5 0 0 29,200 33,500 24,900
06/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
05/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
04/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
03/03/2026 29,200 3.7 (14.51%) 101 2.95 0 0 25,500 29,300 21,700
02/03/2026 25,500 0 (0%) 2 0.05 0 0 25,500 29,300 21,700
27/02/2026 25,000 -1.5 (-5.66%) 200 5.1 0 0 26,500 30,400 22,600
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/02/2026 26,500 0 (0%) 6 0.16 0 0 26,500 30,400 22,600
24/02/2026 26,500 0.4 (1.53%) 210 5.57 0 0 26,100 30,000 22,200
23/02/2026 26,400 0.4 (1.54%) 1,010 26.38 0 0 26,000 29,900 22,100
13/02/2026 26,000 0 (0%) 300 7.8 0 0 26,000 29,900 22,100
12/02/2026 26,000 -0.4 (-1.52%) 140 3.66 0 0 26,400 30,300 22,500
11/02/2026 26,000 -0.8 (-2.99%) 200 5.28 0 0 26,800 30,800 22,800
10/02/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
09/02/2026 26,800 0 (0%) 501 13.43 0 0 26,800 30,800 22,800
06/02/2026 26,800 -0.7 (-2.55%) 130 3.49 0 0 27,500 31,600 23,400
05/02/2026 26,800 0 (0%) 500 13.74 0 0 26,800 30,800 22,800
04/02/2026 26,800 2.1 (8.5%) 100 2.68 0 0 24,700 28,400 21,000
03/02/2026 26,500 0 (0%) 3,200 79.01 0 0 26,500 30,400 22,600
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/01/2026 26,500 -0.1 (-0.38%) 700 18.55 0 0 26,600 30,500 22,700
28/01/2026 26,600 0 (0%) 100 2.66 0 0 26,600 30,500 22,700
27/01/2026 26,500 0 (0%) 400 10.63 0 0 26,500 30,400 22,600
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/01/2026 26,500 0.1 (0.38%) 200 5.3 0 0 26,400 30,300 22,500
22/01/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
21/01/2026 26,000 -2 (-7.14%) 500 13.2 0 0 28,000 32,200 23,800
20/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/01/2026 28,000 0.7 (2.56%) 200 5.6 0 0 27,300 31,300 23,300
15/01/2026 28,000 0 (0%) 600 16.4 0 0 28,000 32,200 23,800
14/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
13/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
12/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
08/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
07/01/2026 28,000 0.1 (0.36%) 400 11.2 0 0 27,900 32,000 23,800
06/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
05/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
31/12/2025 27,900 0.4 (1.45%) 400 11.16 0 0 27,500 31,600 23,400
30/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
29/12/2025 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
24/12/2025 27,500 1.4 (5.36%) 201 5.53 0 0 26,100 30,000 22,200
23/12/2025 26,000 -1 (-3.7%) 1,900 49.6 0 0 27,000 31,000 23,000
22/12/2025 27,500 0.5 (1.85%) 301 8.13 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/12/2025 27,000 -1 (-3.57%) 100 2.7 0 0 28,000 32,200 23,800
08/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/12/2025 28,000 -2.4 (-7.89%) 100 2.8 0 0 30,400 34,900 25,900
04/12/2025 30,400 3.9 (14.72%) 100 3.04 0 0 26,500 30,400 22,600
03/12/2025 26,500 2.5 (10.42%) 300 7.95 0 0 24,000 27,600 20,400
02/12/2025 24,000 -3.6 (-13.04%) 1,400 33.6 0 0 27,600 31,700 23,500
01/12/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
28/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
27/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
26/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
25/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
24/11/2025 28,000 -3 (-9.68%) 700 19.34 0 0 31,000 35,600 26,400
21/11/2025 31,000 -0.9 (-2.82%) 100 3.1 0 0 31,900 36,600 27,200
20/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
19/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/11/2025 31,900 3 (10.38%) 100 3.19 0 0 28,900 33,200 24,600
13/11/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
12/11/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
11/11/2025 28,900 2.5 (9.47%) 100 2.89 0 0 26,400 30,300 22,500
10/11/2025 26,400 1.8 (7.32%) 100 2.64 0 0 24,600 28,200 21,000
07/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
05/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
04/11/2025 24,600 0 (0%) 1 0.02 0 0 24,600 28,200 21,000
03/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
31/10/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
30/10/2025 24,500 -2.6 (-9.59%) 401 9.85 0 0 27,100 31,100 23,100
29/10/2025 27,100 0 (0%) 1 0.03 0 0 27,100 31,100 23,100
28/10/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
27/10/2025 27,100 -0.1 (-0.37%) 200 5.42 0 0 27,200 31,200 23,200
24/10/2025 27,200 0 (0%) 2 0.05 0 0 27,200 31,200 23,200
23/10/2025 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
22/10/2025 27,200 2.1 (8.37%) 100 2.72 0 0 25,100 28,800 21,400
21/10/2025 25,500 1.1 (4.51%) 500 12.55 0 0 24,400 28,000 20,800
20/10/2025 24,200 -3.7 (-13.26%) 1,103 26.9 0 0 27,900 32,000 23,800
17/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
16/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
15/10/2025 27,900 3.3 (13.41%) 100 2.79 0 0 24,600 28,200 21,000
14/10/2025 24,600 -1.1 (-4.28%) 300 7.38 0 0 25,700 29,500 21,900
13/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/10/2025 25,700 0.3 (1.18%) 200 5.14 0 0 25,400 29,200 21,600
09/10/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
08/10/2025 25,400 -0.1 (-0.39%) 800 20.32 0 0 25,500 29,300 21,700
07/10/2025 25,500 -2.4 (-8.6%) 200 5.1 0 0 27,900 32,000 23,800
06/10/2025 27,900 0 (0%) 2 0.06 0 0 27,900 32,000 23,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh