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 19,600 0 (0%) 1 0.02 0 0 19,600 22,500 16,700
02/04/2026 19,900 -2 (-9.13%) 300 5.88 0 0 21,900 25,100 18,700
01/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
31/03/2026 21,900 0.5 (2.34%) 100 2.19 0 0 21,400 24,600 18,200
30/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
27/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
26/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
25/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
24/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
23/03/2026 21,400 0 (0%) 2 0.05 0 0 21,400 24,600 18,200
20/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
19/03/2026 21,400 2.7 (14.44%) 200 4.28 0 0 18,700 21,500 15,900
18/03/2026 18,700 -3.2 (-14.61%) 200 3.74 0 0 21,900 25,100 18,700
17/03/2026 21,900 0 (0%) 1 0.02 0 0 21,900 25,100 18,700
16/03/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/03/2026 21,900 2 (10.05%) 100 2.19 0 0 19,900 22,800 17,000
12/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/03/2026 19,900 0.6 (3.11%) 100 1.99 0 0 19,300 22,100 16,500
03/03/2026 19,000 0.2 (1.06%) 300 5.79 0 0 18,800 21,600 16,000
02/03/2026 18,500 -0.2 (-1.07%) 400 7.53 0 0 18,700 21,500 15,900
27/02/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/02/2026 18,700 -0.2 (-1.06%) 1,000 18.7 0 0 18,900 21,700 16,100
25/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
23/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
12/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
11/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/02/2026 18,900 0.4 (2.16%) 100 1.89 0 0 18,500 21,200 15,800
09/02/2026 18,000 -0.9 (-4.76%) 200 3.7 0 0 18,900 21,700 16,100
06/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/01/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/01/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/01/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/01/2026 18,900 1.3 (7.39%) 100 1.89 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/01/2026 17,600 0 (0%) 1,000 17.6 0 0 17,600 20,200 15,000
19/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
16/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/01/2026 17,600 0 (0%) 1 0.02 0 0 17,600 20,200 15,000
31/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
29/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
19/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/12/2025 18,000 -0.3 (-1.64%) 500 8.8 0 0 18,300 21,000 15,600
16/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/12/2025 19,000 -0.4 (-2.06%) 600 10.96 0 0 19,400 22,300 16,500
12/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/12/2025 19,400 -0.4 (-2.02%) 200 3.88 0 0 19,800 22,700 16,900
03/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
02/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
01/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
28/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
27/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
26/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
25/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/11/2025 17,400 -2.9 (-14.29%) 1,100 21.83 0 0 20,300 23,300 17,300
18/11/2025 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
17/11/2025 20,300 0 (0%) 1 0.02 0 0 20,300 23,300 17,300
14/11/2025 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
13/11/2025 21,700 1.3 (6.37%) 2,600 52.65 0 0 20,400 23,400 17,400
12/11/2025 20,400 1.9 (10.27%) 100 2.04 0 0 18,500 21,200 15,800
11/11/2025 16,600 -2.7 (-13.99%) 2,500 46.36 0 0 19,300 22,100 16,500
10/11/2025 19,300 2.5 (14.88%) 900 17.37 0 0 16,800 19,300 14,300
07/11/2025 15,100 -2.1 (-12.21%) 4,900 82.52 0 0 17,200 19,700 14,700
06/11/2025 16,500 -1.1 (-6.25%) 900 15.47 0 0 17,600 20,200 15,000
05/11/2025 16,400 -2.8 (-14.58%) 300 5.28 0 0 19,200 22,000 16,400
04/11/2025 20,100 2.4 (13.56%) 2,201 42.24 0 0 17,700 20,300 15,100
03/11/2025 16,300 -2.8 (-14.66%) 400 7.08 0 0 19,100 21,900 16,300
31/10/2025 19,100 -3.3 (-14.73%) 501 9.57 0 0 22,400 25,700 19,100
30/10/2025 22,400 2.6 (13.13%) 600 13.44 0 0 19,800 22,700 16,900
29/10/2025 22,900 2.4 (11.71%) 1,700 33.6 0 0 20,500 23,500 17,500
28/10/2025 20,500 -3.4 (-14.23%) 400 8.2 0 0 23,900 27,400 20,400
27/10/2025 23,900 0 (0%) 2 0.05 0 0 23,900 27,400 20,400
24/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
23/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
22/10/2025 23,900 3 (14.35%) 100 2.39 0 0 20,900 24,000 17,800
21/10/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
20/10/2025 20,700 -0.6 (-2.82%) 200 4.17 0 0 21,300 24,400 18,200
17/10/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
16/10/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/10/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
14/10/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/10/2025 21,000 -0.1 (-0.47%) 500 10.63 0 0 21,100 24,200 18,000
10/10/2025 18,700 -3.2 (-14.61%) 200 4.21 0 0 21,900 25,100 18,700
09/10/2025 20,300 -3.5 (-14.71%) 22,600 494.82 0 0 23,800 27,300 20,300
08/10/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
07/10/2025 23,800 -0.1 (-0.42%) 100 2.38 0 0 23,900 27,400 20,400
06/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400

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