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 10,000 0 (0%) 4,400 44 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 3,929 39.32 0 0 10,000 11,000 9,000
01/04/2026 10,000 -0.2 (-1.96%) 9,700 97.33 0 0 10,200 11,200 9,200
31/03/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
30/03/2026 10,200 -0.1 (-0.97%) 300 3.06 0 0 10,300 11,300 9,300
27/03/2026 10,300 0.3 (3%) 20,900 206.98 0 0 10,000 11,000 9,000
26/03/2026 10,000 -0.1 (-0.99%) 25,901 257.22 0 0 10,100 11,100 9,100
25/03/2026 10,100 -0.1 (-0.98%) 5,919 59.25 0 0 10,200 11,200 9,200
24/03/2026 10,200 0.2 (2%) 6,500 65.06 0 0 10,000 11,000 9,000
23/03/2026 10,000 -0.3 (-2.91%) 13,000 130.11 0 0 10,300 11,300 9,300
20/03/2026 10,300 0 (0%) 700 7.21 0 0 10,300 11,300 9,300
19/03/2026 10,300 0 (0%) 2,300 23.56 0 0 10,300 11,300 9,300
18/03/2026 10,300 0 (0%) 4,700 47.29 0 0 10,300 11,300 9,300
17/03/2026 10,300 0 (0%) 8,200 84.45 0 0 10,300 11,300 9,300
16/03/2026 10,300 0 (0%) 14,700 147.63 0 0 10,300 11,300 9,300
13/03/2026 10,300 -0.2 (-1.9%) 2,300 23.93 0 0 10,500 11,500 9,500
12/03/2026 10,500 0.1 (0.96%) 20,300 213.17 0 0 10,400 11,400 9,400
11/03/2026 10,400 0 (0%) 4,500 46.81 0 0 10,400 11,400 9,400
10/03/2026 10,400 0 (0%) 23,500 248.8 0 0 10,400 11,400 9,400
09/03/2026 10,400 -1.1 (-9.57%) 27,270 286.09 0 0 11,500 12,600 10,400
06/03/2026 11,500 0 (0%) 2,500 28.75 0 0 11,500 12,600 10,400
05/03/2026 11,500 -0.5 (-4.17%) 13,600 151.66 0 0 12,000 13,200 10,800
04/03/2026 12,000 -0.5 (-4%) 1,938 23.66 0 0 12,500 13,700 11,300
03/03/2026 12,500 -0.2 (-1.57%) 11,587 146.36 0 0 12,700 13,900 11,500
02/03/2026 12,700 0.4 (3.25%) 79,009 971.27 0 0 12,300 13,500 11,100
27/02/2026 15,900 0.1 (0.63%) 28,599 451.93 0 0 15,800 17,300 14,300
26/02/2026 15,800 0.1 (0.64%) 10,429 164.17 0 0 15,700 17,200 14,200
25/02/2026 15,700 -0.7 (-4.27%) 23,101 374.44 0 0 16,400 18,000 14,800
24/02/2026 16,400 -0.5 (-2.96%) 1,500 25.06 0 0 16,900 18,500 15,300
23/02/2026 16,900 0.5 (3.05%) 3,100 52.39 0 0 16,400 18,000 14,800
13/02/2026 16,400 1.4 (9.33%) 51,507 839.39 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 3 0.05 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 603 9.04 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 2,225 33.39 0 0 15,000 16,500 13,500
09/02/2026 15,000 0.3 (2.04%) 8,832 136.37 0 0 14,700 16,100 13,300
06/02/2026 14,700 0.7 (5%) 5,500 77.07 0 0 14,000 15,400 12,600
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
04/02/2026 14,000 0 (0%) 700 9.8 0 0 14,000 15,400 12,600
03/02/2026 14,000 -0.3 (-2.1%) 4,800 67.39 0 0 14,300 15,700 12,900
02/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/01/2026 14,300 0 (0%) 5,900 82.96 0 0 14,300 15,700 12,900
28/01/2026 14,300 -0.1 (-0.69%) 1,000 14.15 0 0 14,400 15,800 13,000
27/01/2026 14,400 0 (0%) 2,000 28.8 0 0 14,400 15,800 13,000
26/01/2026 14,400 0 (0%) 5,000 72 0 0 14,400 15,800 13,000
23/01/2026 14,400 -0.1 (-0.69%) 1,604 23.11 0 0 14,500 15,900 13,100
22/01/2026 14,500 0 (0%) 900 12.99 0 0 14,500 15,900 13,100
21/01/2026 14,500 0 (0%) 600 8.7 0 0 14,500 15,900 13,100
20/01/2026 14,500 0 (0%) 1,400 20.3 0 0 14,500 15,900 13,100
19/01/2026 14,500 -0.4 (-2.68%) 100 1.45 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 1,400 20.96 0 0 14,900 16,300 13,500
15/01/2026 14,900 0 (0%) 1,901 28.31 0 0 14,900 16,300 13,500
14/01/2026 14,900 0 (0%) 600 8.92 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 100 1.49 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.3 (2.05%) 6,300 94.56 0 0 14,600 16,000 13,200
09/01/2026 14,600 0 (0%) 800 11.68 0 0 14,600 16,000 13,200
08/01/2026 14,600 0.1 (0.69%) 700 10.19 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 800 11.6 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 600 8.71 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 1,100 15.95 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/12/2025 14,500 -0.9 (-5.84%) 1,000 14.5 0 0 15,400 16,900 13,900
24/12/2025 15,400 0 (0%) 85 1.31 0 0 15,400 16,900 13,900
23/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 20 0.31 0 0 15,400 16,900 13,900
19/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
17/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
16/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
15/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
12/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
11/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
09/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
08/12/2025 15,400 0 (0%) 402 6.17 0 0 15,400 16,900 13,900
05/12/2025 15,400 1.4 (10%) 800 11.55 0 0 14,000 15,400 12,600
04/12/2025 14,000 -1.2 (-7.89%) 3,905 55.28 0 0 15,200 16,700 13,700
03/12/2025 15,200 -0.8 (-5%) 800 12.22 0 0 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/12/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
28/11/2025 16,000 0 (0%) 3 0.05 0 0 16,000 17,600 14,400
27/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
26/11/2025 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,100 14,900
25/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/11/2025 16,500 0.7 (4.43%) 3,600 57 0 0 15,800 17,300 14,300
21/11/2025 15,800 -0.2 (-1.25%) 1,101 17.4 0 0 16,000 17,600 14,400
20/11/2025 16,000 0.3 (1.91%) 100 1.6 0 0 15,700 17,200 14,200
19/11/2025 15,700 0.3 (1.95%) 200 3.15 0 0 15,400 16,900 13,900
18/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/11/2025 15,400 0 (0%) 1,700 26.15 0 0 15,400 16,900 13,900
14/11/2025 15,400 -0.3 (-1.91%) 1,400 20.3 0 0 15,700 17,200 14,200
13/11/2025 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 16,600 13,600
12/11/2025 15,100 1.3 (9.42%) 723 10.91 0 0 13,800 15,100 12,500
11/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/11/2025 13,800 -1.2 (-8%) 151,900 2,096.27 0 0 15,000 16,500 13,500
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
03/11/2025 15,000 0 (0%) 300 4.5 0 0 15,000 16,500 13,500
31/10/2025 15,000 0 (0%) 1,500 22.6 0 0 15,000 16,500 13,500
30/10/2025 15,000 -0.2 (-1.32%) 700 10.5 0 0 15,200 16,700 13,700
29/10/2025 15,200 0 (0%) 4,800 72.96 0 0 15,200 16,700 13,700
28/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
24/10/2025 15,200 0 (0%) 4 0.06 0 0 15,200 16,700 13,700
23/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
22/10/2025 15,200 0 (0%) 2,100 31.92 0 0 15,200 16,700 13,700
21/10/2025 15,200 0 (0%) 200 3.04 0 0 15,200 16,700 13,700
20/10/2025 15,200 -0.1 (-0.65%) 1,000 15.2 0 0 15,300 16,800 13,800
17/10/2025 15,300 0 (0%) 1,000 15.36 0 0 15,300 16,800 13,800
16/10/2025 15,300 -0.2 (-1.29%) 100 1.53 0 0 15,500 17,000 14,000
15/10/2025 15,500 0 (0%) 1,500 23.25 0 0 15,500 17,000 14,000
14/10/2025 15,500 0 (0%) 3,900 60.45 0 0 15,500 17,000 14,000
13/10/2025 15,500 -0.5 (-3.13%) 800 12.52 0 0 16,000 17,600 14,400
10/10/2025 16,000 0.5 (3.23%) 600 9.35 0 0 15,500 17,000 14,000
09/10/2025 15,500 -0.1 (-0.64%) 3,200 49.48 0 0 15,600 17,100 14,100
08/10/2025 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
07/10/2025 15,600 0 (0%) 1,000 15.6 0 0 15,600 17,100 14,100
06/10/2025 15,600 0 (0%) 1,700 26.52 0 0 15,600 17,100 14,100
03/10/2025 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 17,200 14,200

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