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
27/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
26/03/2026 32,400 0 (0%) 1 0.03 0 0 32,400 37,200 27,600
25/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
24/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
23/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
20/03/2026 32,400 0 (0%) 18 0.58 0 0 32,400 37,200 27,600
19/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
18/03/2026 32,400 0 (0%) 81 2.59 0 0 32,400 37,200 27,600
17/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
16/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
13/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
12/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
11/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
10/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
09/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
06/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
05/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
04/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
03/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
02/03/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
27/02/2026 32,400 0 (0%) 50 1.4 0 0 32,400 37,200 27,600
26/02/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
25/02/2026 32,400 0 (0%) 201 6.51 0 0 32,400 37,200 27,600
24/02/2026 32,400 0 (0%) 1 0.03 0 0 32,400 37,200 27,600
23/02/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
13/02/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
12/02/2026 32,400 0 (0%) 10 0.32 0 0 32,400 37,200 27,600
11/02/2026 32,300 -5.7 (-15%) 1,614 52.22 0 0 38,000 43,700 32,300
10/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
09/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
06/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
05/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
04/02/2026 38,000 0 (0%) 1,100 41.8 0 0 38,000 43,700 32,300
03/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
02/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
30/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
29/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/01/2026 38,000 4 (11.76%) 1,300 49.36 0 0 34,000 39,100 28,900
26/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/01/2026 32,600 -5.1 (-13.53%) 900 30.57 0 0 37,700 43,300 32,100
22/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
21/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
20/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
19/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
16/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
15/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
14/01/2026 37,700 0 (0%) 3 0.1 0 0 37,700 43,300 32,100
13/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
12/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
09/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
08/01/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
07/01/2026 37,700 0 (0%) 11 0.41 0 0 37,700 43,300 32,100
06/01/2026 37,700 1.2 (3.29%) 100 3.77 0 0 36,500 41,900 31,100
05/01/2026 38,000 1.4 (3.83%) 200 7.3 0 0 36,600 42,000 31,200
31/12/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
30/12/2025 36,600 0 (0%) 60 1.87 0 0 36,600 42,000 31,200
29/12/2025 36,600 0 (0%) 1 0.03 0 0 36,600 42,000 31,200
26/12/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
25/12/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
24/12/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
23/12/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
22/12/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
19/12/2025 36,600 4.5 (14.02%) 100 3.66 0 0 32,100 36,900 27,300
18/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
17/12/2025 32,100 0 (0%) 50 1.37 0 0 32,100 36,900 27,300
16/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
15/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
12/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
11/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
10/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
05/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
04/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
03/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
02/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
01/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
28/11/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
27/11/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
26/11/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
25/11/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
24/11/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
21/11/2025 32,500 -1.5 (-4.41%) 700 22.5 0 0 34,000 39,100 28,900
20/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
19/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
18/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/11/2025 34,000 0 (0%) 14 0.46 0 0 34,000 39,100 28,900
14/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
13/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
05/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
04/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
31/10/2025 34,000 0 (0%) 2 0.06 0 0 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
28/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/10/2025 34,000 -5.8 (-14.57%) 206 7. 0 0 39,800 45,700 33,900
24/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
23/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
22/10/2025 39,800 0 (0%) 30 1.19 0 0 39,800 45,700 33,900
21/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
20/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
17/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
16/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
15/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
14/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
10/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
09/10/2025 39,800 0 (0%) 2 0.08 0 0 39,800 45,700 33,900
08/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
07/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
06/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
03/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
02/10/2025 39,800 0 (0%) 1 0.04 0 0 39,800 45,700 33,900
01/10/2025 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
30/09/2025 39,800 0 (0%) 3 0.12 0 0 39,800 45,700 33,900
29/09/2025 39,800 2.8 (7.57%) 100 3.98 0 0 37,000 42,500 31,500

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