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
30/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
27/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
26/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
25/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
24/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
23/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
20/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
19/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
18/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
17/03/2026 40,650 2.65 (6.97%) 100 4.07 0 0 38,000 40,650 35,350
16/03/2026 38,000 0 (0%) 5,000 190 0 0 38,000 40,650 35,350
13/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
12/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
11/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
10/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
09/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
06/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
05/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
04/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
03/03/2026 38,000 -0.85 (-2.19%) 2,000 76.09 0 0 38,850 41,550 36,150
02/03/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
27/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
26/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
25/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
24/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
23/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
13/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
12/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
11/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
10/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
09/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
06/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
05/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
04/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
03/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
02/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
30/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
29/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
28/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
27/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
26/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
23/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
22/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
21/01/2026 38,850 2.5 (6.88%) 800 31.08 0 0 36,350 38,850 33,850
20/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
19/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
16/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
15/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
14/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
13/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
12/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
09/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
08/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
07/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
06/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
05/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
31/12/2025 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
30/12/2025 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
29/12/2025 36,350 2.35 (6.91%) 500 18.18 0 0 34,000 36,350 31,650
26/12/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
25/12/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
24/12/2025 34,000 0 (0%) 400 13.6 0 0 34,000 36,350 31,650
23/12/2025 34,000 -1.2 (-3.41%) 1,400 47.1 0 0 35,200 37,650 32,750
22/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
19/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
18/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
17/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
16/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
15/12/2025 35,200 0 (0%) 0 0 632,000 22,120 35,200 37,650 32,750
12/12/2025 35,200 -2.3 (-6.13%) 100 3.52 0 0 37,500 40,100 34,900
11/12/2025 37,500 0 (0%) 100 3.75 0 0 37,500 40,100 34,900
10/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
09/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
08/12/2025 37,500 0 (0%) 1,600 60 0 0 37,500 40,100 34,900
05/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
04/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
03/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
02/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
01/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
28/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
27/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
26/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
25/11/2025 37,500 0 (0%) 300 11.25 0 0 37,500 40,100 34,900
24/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
21/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
20/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
19/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
18/11/2025 37,500 0 (0%) 600 22.5 0 0 37,500 40,100 34,900
17/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
14/11/2025 37,500 -2 (-5.06%) 100 3.75 0 0 39,500 42,250 36,750
13/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
12/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
11/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
10/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
07/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
06/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
05/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
04/11/2025 39,500 2.5 (6.76%) 1,200 47.4 0 0 37,000 39,550 34,450
03/11/2025 37,000 0.15 (0.41%) 100 3.7 0 0 36,850 39,400 34,300
31/10/2025 36,850 2.4 (6.97%) 2,000 72.35 0 0 34,450 36,850 32,050
30/10/2025 34,450 -2.55 (-6.89%) 6,000 206.7 0 0 37,000 39,550 34,450
29/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
28/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
27/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
24/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
23/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
22/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
20/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
17/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
16/10/2025 37,000 -0.95 (-2.5%) 200 7.4 0 0 37,950 40,600 35,300
15/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
14/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
13/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
10/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
09/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
08/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
07/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
06/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
03/10/2025 37,950 -0.05 (-0.13%) 1,700 64.52 0 0 38,000 40,650 35,350
02/10/2025 38,000 0 (0%) 0 0 1,137,298 40,374.08 38,000 40,650 35,350
01/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
30/09/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh