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 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/03/2026 26,000 -1 (-3.7%) 200 5.2 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%) 200 5.4 0 0 27,000 31,000 23,000
25/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
24/03/2026 27,000 -0.4 (-1.46%) 100 2.7 0 0 27,400 31,500 23,300
23/03/2026 27,400 -0.2 (-0.72%) 300 8.23 0 0 27,600 31,700 23,500
20/03/2026 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
19/03/2026 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
18/03/2026 27,600 2.8 (11.29%) 101 2.79 0 0 24,800 28,500 21,100
17/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
16/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
13/03/2026 24,800 0 (0%) 400 9.92 0 0 24,800 28,500 21,100
12/03/2026 24,800 0 (0%) 100 2.48 0 0 24,800 28,500 21,100
11/03/2026 24,800 0 (0%) 200 4.96 0 0 24,800 28,500 21,100
10/03/2026 24,800 -0.1 (-0.4%) 100 2.48 0 0 24,900 28,600 21,200
09/03/2026 24,800 -0.1 (-0.4%) 200 4.97 0 0 24,900 28,600 21,200
06/03/2026 24,900 0 (0%) 100 2.49 0 0 24,900 28,600 21,200
05/03/2026 24,900 -0.1 (-0.4%) 100 2.49 0 0 25,000 28,700 21,300
04/03/2026 24,900 -0.1 (-0.4%) 300 7.49 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/03/2026 25,000 -0.4 (-1.57%) 100 2.5 0 0 25,400 29,200 21,600
27/02/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
26/02/2026 25,400 0 (0%) 200 5.08 0 0 25,400 29,200 21,600
25/02/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
24/02/2026 25,500 0 (0%) 400 10.14 0 0 25,500 29,300 21,700
23/02/2026 25,500 0.5 (2%) 200 5.1 0 0 25,000 28,700 21,300
13/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/02/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
11/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
10/02/2026 25,000 0 (0%) 600 15 0 0 25,000 28,700 21,300
09/02/2026 25,000 0 (0%) 202 5.05 0 0 25,000 28,700 21,300
06/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
05/02/2026 25,000 0 (0%) 104 2.61 0 0 25,000 28,700 21,300
04/02/2026 25,000 0 (0%) 300 7.49 0 0 25,000 28,700 21,300
03/02/2026 24,500 -0.5 (-2%) 300 7.5 0 0 25,000 28,700 21,300
02/02/2026 25,000 0.2 (0.81%) 100 2.5 0 0 24,800 28,500 21,100
30/01/2026 25,000 0.6 (2.46%) 300 7.44 0 0 24,400 28,000 20,800
29/01/2026 24,200 -0.4 (-1.63%) 600 14.63 0 0 24,600 28,200 21,000
28/01/2026 24,500 -0.6 (-2.39%) 1,000 24.56 0 0 25,100 28,800 21,400
27/01/2026 25,000 -1.1 (-4.21%) 1,000 25.11 0 0 26,100 30,000 22,200
26/01/2026 26,100 -0.1 (-0.38%) 400 10.45 0 0 26,200 30,100 22,300
23/01/2026 27,900 2.8 (11.16%) 2,405 62.89 0 0 25,100 28,800 21,400
22/01/2026 25,100 0.2 (0.8%) 300 7.53 0 0 24,900 28,600 21,200
21/01/2026 25,000 1 (4.17%) 1,100 27.37 0 0 24,000 27,600 20,400
20/01/2026 24,000 -0.7 (-2.83%) 1,900 45.6 0 0 24,700 28,400 21,000
19/01/2026 24,700 0 (0%) 1,100 27.17 0 0 24,700 28,400 21,000
16/01/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
15/01/2026 24,700 -0.1 (-0.4%) 1,200 29.66 0 0 24,800 28,500 21,100
14/01/2026 24,900 -0.1 (-0.4%) 300 7.45 0 0 25,000 28,700 21,300
13/01/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
12/01/2026 25,000 1 (4.17%) 300 7.5 0 0 24,000 27,600 20,400
09/01/2026 24,000 0 (0%) 12 0.29 0 0 24,000 27,600 20,400
08/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/01/2026 24,000 0 (0%) 202 4.85 0 0 24,000 27,600 20,400
05/01/2026 24,000 0 (0%) 119 2.86 0 0 24,000 27,600 20,400
31/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/12/2025 24,000 0 (0%) 800 19.2 0 0 24,000 27,600 20,400
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/12/2025 24,000 1 (4.35%) 3,000 71.99 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 17 0.39 0 0 23,000 26,400 19,600
19/12/2025 23,000 -2 (-8%) 1,300 29.91 0 0 25,000 28,700 21,300
18/12/2025 25,000 0 (0%) 10 0.23 0 0 25,000 28,700 21,300
17/12/2025 25,000 0.3 (1.21%) 700 17.47 0 0 24,700 28,400 21,000
16/12/2025 24,000 -0.9 (-3.61%) 400 9.87 0 0 24,900 28,600 21,200
15/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
12/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
11/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
10/12/2025 24,900 -0.1 (-0.4%) 200 4.98 0 0 25,000 28,700 21,300
09/12/2025 25,000 1.5 (6.38%) 1,215 30.33 0 0 23,500 27,000 20,000
08/12/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/12/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/12/2025 23,500 -1 (-4.08%) 200 4.7 0 0 24,500 28,100 20,900
03/12/2025 24,500 -0.5 (-2%) 200 4.9 0 0 25,000 28,700 21,300
02/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/11/2025 25,000 1 (4.17%) 100 2.5 0 0 24,000 27,600 20,400
27/11/2025 24,000 -0.1 (-0.41%) 1,100 26.41 0 0 24,100 27,700 20,500
26/11/2025 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
25/11/2025 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
24/11/2025 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
21/11/2025 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
20/11/2025 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
19/11/2025 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
18/11/2025 24,100 0 (0%) 100 2.41 0 0 24,100 27,700 20,500
17/11/2025 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
14/11/2025 24,100 0.1 (0.42%) 120 2.89 0 0 24,000 27,600 20,400
13/11/2025 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
12/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/11/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
04/11/2025 24,000 0 (0%) 201 4.82 0 0 24,000 27,600 20,400
03/11/2025 24,000 0 (0%) 503 12.07 0 0 24,000 27,600 20,400
31/10/2025 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
30/10/2025 24,000 0 (0%) 7 0.17 0 0 24,000 27,600 20,400
29/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/10/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
27/10/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
24/10/2025 24,000 -0.2 (-0.83%) 650 15.61 0 0 24,200 27,800 20,600
23/10/2025 24,900 0.9 (3.75%) 920 22.25 0 0 24,000 27,600 20,400
22/10/2025 24,000 -1 (-4%) 1,200 28.8 0 0 25,000 28,700 21,300
21/10/2025 23,800 -4 (-14.39%) 3,800 94.86 0 0 27,800 31,900 23,700
20/10/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
17/10/2025 27,800 0.8 (2.96%) 100 2.78 0 0 27,000 31,000 23,000
16/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 400 10.8 0 0 27,000 31,000 23,000
13/10/2025 27,000 -0.7 (-2.53%) 200 5.4 0 0 27,700 31,800 23,600
10/10/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
09/10/2025 27,700 0.1 (0.36%) 200 5.54 0 0 27,600 31,700 23,500
08/10/2025 27,600 0 (0%) 200 5.52 0 0 27,600 31,700 23,500
07/10/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
06/10/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
03/10/2025 27,600 0 (0%) 400 11.04 0 0 27,600 31,700 23,500

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