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 2,300 0.3 (15%) 500 1.15 0 0 2,000 2,300 1,700
02/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/03/2026 2,000 -0.2 (-9.09%) 6,000 12.24 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/03/2026 2,000 -0.3 (-13.04%) 19,690 42.55 0 0 2,300 2,600 2,000
19/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/03/2026 2,300 -0.3 (-11.54%) 18,400 42.58 0 0 2,600 2,900 2,300
12/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
09/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/03/2026 2,600 -0.4 (-13.33%) 6,800 17.73 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/02/2026 3,500 0 (0%) 31,509 94.69 0 0 3,500 4,000 3,000
26/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/02/2026 3,500 0.4 (12.9%) 3,100 10.78 0 0 3,100 3,500 2,700
12/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/02/2026 3,700 0.4 (12.12%) 21,422 65.38 0 0 3,300 3,700 2,900
05/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/01/2026 3,300 0.4 (13.79%) 46,798 154.43 0 0 2,900 3,300 2,500
29/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/01/2026 2,900 0.3 (11.54%) 16,771 48.56 0 0 2,600 2,900 2,300
22/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/01/2026 2,600 -0.4 (-13.33%) 11,926 31.02 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/01/2026 2,900 -0.5 (-14.71%) 24,839 75.51 400,000 1,360 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0.4 (13.33%) 6,600 22.44 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,700 0.3 (8.82%) 17,835 52.73 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,400 0.4 (13.33%) 3,588 12.2 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/12/2025 3,000 -0.5 (-14.29%) 18,106 54.56 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,900 0.5 (14.71%) 3,000 10.39 0 0 3,400 3,900 2,900
27/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/11/2025 3,400 -0.6 (-15%) 33,700 114.72 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/11/2025 4,000 -0.7 (-14.89%) 37,558 150.23 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/11/2025 4,700 0.1 (2.17%) 3,638 17.12 0 0 4,600 5,200 4,000
06/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/10/2025 4,600 0.2 (4.55%) 5,710 26.14 0 0 4,400 5,000 3,800
30/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
29/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
28/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/10/2025 4,400 0.2 (4.76%) 4,470 19.6 0 0 4,200 4,800 3,600
23/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 20 0.08 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/10/2025 4,100 -0.7 (-14.58%) 4,732 19.98 0 0 4,800 5,500 4,100
09/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/10/2025 4,800 0 (0%) 25 0.1 0 0 4,800 5,500 4,100

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