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 37,200 -0.9 (-2.36%) 500 18.6 0 0 38,100 43,800 32,400
02/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
01/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
31/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
30/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
27/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
26/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
25/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
24/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
23/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
20/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
19/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
18/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
17/03/2026 38,100 4.9 (14.76%) 1,300 49.53 0 0 33,200 38,100 28,300
16/03/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
13/03/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
12/03/2026 33,200 -5.7 (-14.65%) 2,900 96.28 0 0 38,900 44,700 33,100
11/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
09/03/2026 38,900 -1.1 (-2.75%) 502 19.53 0 0 40,000 46,000 34,000
06/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/03/2026 40,000 0 (0%) 300 12 0 0 40,000 46,000 34,000
02/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
12/02/2026 40,000 1 (2.56%) 200 8 0 0 39,000 44,800 33,200
11/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/02/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
03/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
29/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
28/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/01/2026 39,000 0 (0%) 8 0.33 0 0 39,000 44,800 33,200
22/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
21/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
20/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/01/2026 39,000 0 (0%) 20 0.78 0 0 39,000 44,800 33,200
16/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
15/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
14/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/01/2026 39,000 0 (0%) 4 0.13 0 0 39,000 44,800 33,200
12/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
07/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/01/2026 39,000 0 (0%) 300 11.7 0 0 39,000 44,800 33,200
31/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/12/2025 39,000 2.9 (8.03%) 100 3.9 0 0 36,100 41,500 30,700
29/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
26/12/2025 36,100 -3.9 (-9.75%) 100 3.61 0 0 40,000 46,000 34,000
25/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/12/2025 40,000 0.3 (0.76%) 200 8 0 0 39,700 45,600 33,800
19/12/2025 39,700 0 (0%) 80 3.13 0 0 39,700 45,600 33,800
18/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
17/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
16/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
15/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
12/12/2025 38,000 -2 (-5%) 1,100 43.71 0 0 40,000 46,000 34,000
11/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/12/2025 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
08/12/2025 40,000 0 (0%) 4 0.16 0 0 40,000 46,000 34,000
05/12/2025 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
04/12/2025 40,000 0 (0%) 10 0.46 0 0 40,000 46,000 34,000
03/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
02/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
01/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/11/2025 40,000 0.1 (0.25%) 100 4 0 0 39,900 55,800 24,000
20/11/2025 39,900 0 (0%) 30 1.34 0 0 39,900 45,800 34,000
19/11/2025 39,900 0 (0%) 1 0.04 0 0 39,900 45,800 34,000
18/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
17/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
14/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
13/11/2025 39,900 0 (0%) 35 1.3 0 0 39,900 45,800 34,000
12/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
11/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
10/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
07/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
06/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
05/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
04/11/2025 39,900 0 (0%) 1 0.03 0 0 39,900 45,800 34,000
03/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
31/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
30/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
29/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
28/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
27/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
24/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
23/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
22/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
21/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
20/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
17/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
16/10/2025 39,900 0 (0%) 97 3.69 0 0 39,900 45,800 34,000
15/10/2025 39,900 -0.1 (-0.25%) 120 4.77 0 0 40,000 46,000 34,000
14/10/2025 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
13/10/2025 40,000 -3 (-6.98%) 1,103 44.12 0 0 43,000 49,400 36,600
10/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/10/2025 43,000 0 (0%) 4 0.16 0 0 43,000 49,400 36,600
07/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
06/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600

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