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 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
24/03/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
23/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/03/2026 3,000 0 (0%) 18 0.05 0 0 3,000 3,400 2,600
18/03/2026 3,000 -0.3 (-9.09%) 1,200 3.6 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 500 1.65 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/03/2026 3,300 0.3 (10%) 200 0.66 0 0 3,000 3,400 2,600
11/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/03/2026 3,000 0 (0%) 11,200 33.61 0 0 3,000 3,400 2,600
06/03/2026 3,000 -0.4 (-11.76%) 1,800 5.42 0 0 3,400 3,900 2,900
05/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/03/2026 3,500 0.1 (2.94%) 2,103 7.16 0 0 3,400 3,900 2,900
27/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/02/2026 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800
25/02/2026 3,200 0.2 (6.67%) 386 1.22 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 -0.1 (-3.23%) 5,811 17.57 0 0 3,100 3,500 2,700
13/02/2026 3,100 0.1 (3.33%) 2,986 9.15 0 0 3,000 3,400 2,600
12/02/2026 3,300 -0.1 (-2.94%) 5,300 15.93 0 0 3,400 3,900 2,900
11/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/02/2026 3,400 0 (0%) 5 0.02 0 0 3,400 3,900 2,900
05/02/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
04/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/02/2026 3,500 0.3 (9.38%) 4,100 14.07 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
30/01/2026 3,200 -0.4 (-11.11%) 201 0.64 0 0 3,600 4,100 3,100
29/01/2026 3,600 0.1 (2.86%) 3,000 10.8 0 0 3,500 4,000 3,000
28/01/2026 3,500 0.3 (9.38%) 1,101 3.85 0 0 3,200 3,600 2,800
27/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,300 0 (0%) 1,100 3.53 0 0 3,300 3,700 2,900
20/01/2026 3,300 0 (0%) 1,020 3.32 0 0 3,300 3,700 2,900
19/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/01/2026 3,300 0 (0%) 664 2.19 0 0 3,300 3,700 2,900
15/01/2026 3,300 -0.1 (-2.94%) 600 1.98 0 0 3,400 3,900 2,900
14/01/2026 3,400 -0.2 (-5.56%) 200 0.68 0 0 3,600 4,100 3,100
13/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/01/2026 3,600 0.2 (5.88%) 100 0.36 0 0 3,400 3,900 2,900
09/01/2026 3,300 -0.3 (-8.33%) 400 1.35 0 0 3,600 4,100 3,100
08/01/2026 3,600 0.1 (2.86%) 800 2.88 0 0 3,500 4,000 3,000
07/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/01/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
05/01/2026 3,200 -0.3 (-8.57%) 1,400 4.5 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/12/2025 3,600 -0.2 (-5.26%) 300 1.05 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/12/2025 3,800 0 (0%) 10 0.03 0 0 3,800 4,300 3,300
25/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/12/2025 3,800 0 (0%) 37 0.12 0 0 3,800 4,300 3,300
23/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/12/2025 3,800 0.4 (11.76%) 537 2.05 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 710 2.41 0 0 3,400 3,900 2,900
17/12/2025 3,400 -0.2 (-5.56%) 900 3.06 0 0 3,600 4,100 3,100
16/12/2025 3,500 -0.2 (-5.41%) 200 0.71 0 0 3,700 4,200 3,200
15/12/2025 3,800 0.2 (5.56%) 600 2.24 0 0 3,600 4,100 3,100
12/12/2025 3,600 -0.3 (-7.69%) 300 1.08 0 0 3,900 4,400 3,400
11/12/2025 3,600 0.2 (5.88%) 1,437 5.57 0 0 3,400 3,900 2,900
10/12/2025 3,400 0 (0%) 4 0.01 0 0 3,400 3,900 2,900
09/12/2025 3,400 -0.3 (-8.11%) 1,366 4.65 0 0 3,700 4,200 3,200
08/12/2025 3,700 -0.2 (-5.13%) 220 0.81 0 0 3,900 4,400 3,400
05/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/12/2025 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
03/12/2025 3,900 0.2 (5.41%) 113 0.44 0 0 3,700 4,200 3,200
02/12/2025 3,700 0 (0%) 58 0.19 0 0 3,700 4,200 3,200
01/12/2025 3,700 0 (0%) 3 0.01 0 0 3,700 4,200 3,200
28/11/2025 3,700 -0.1 (-2.63%) 1,100 4.04 0 0 3,800 4,300 3,300
27/11/2025 3,800 0 (0%) 33 0.13 0 0 3,800 4,300 3,300
26/11/2025 3,800 0 (0%) 500 1.89 0 0 3,800 4,300 3,300
25/11/2025 3,800 0.4 (11.76%) 476 1.8 0 0 3,400 3,900 2,900
24/11/2025 3,400 -0.4 (-10.53%) 200 0.68 0 0 3,800 4,300 3,300
21/11/2025 3,800 0 (0%) 15 0.05 0 0 3,800 4,300 3,300
20/11/2025 3,800 0.4 (11.76%) 124 0.46 0 0 3,400 3,900 2,900
19/11/2025 3,400 -0.1 (-2.86%) 10,115 34.45 0 0 3,500 4,000 3,000
18/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/11/2025 3,800 0 (0%) 711 2.46 0 0 3,800 4,300 3,300
14/11/2025 3,800 0 (0%) 10 0.04 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 30 0.1 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
11/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/11/2025 3,800 0 (0%) 3 0.01 0 0 3,800 4,300 3,300
07/11/2025 3,800 0.4 (11.76%) 100 0.38 0 0 3,400 3,900 2,900
06/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/11/2025 3,900 0.4 (11.43%) 2,460 8.27 0 0 3,500 4,000 3,000
04/11/2025 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
03/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
31/10/2025 3,500 -0.4 (-10.26%) 1,220 4.27 0 0 3,900 4,400 3,400
30/10/2025 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
29/10/2025 3,900 0 (0%) 526 2.05 0 0 3,900 4,400 3,400
28/10/2025 3,900 -0.1 (-2.5%) 100 0.39 0 0 4,000 4,600 3,400
27/10/2025 4,000 0 (0%) 26 0.09 0 0 4,000 4,600 3,400
24/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/10/2025 4,000 0.2 (5.26%) 100 0.4 0 0 3,800 4,300 3,300
22/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/10/2025 3,800 -0.1 (-2.56%) 500 1.92 0 0 3,900 4,400 3,400
20/10/2025 3,700 0.1 (2.78%) 800 3.1 0 0 3,600 4,100 3,100
17/10/2025 3,600 0 (0%) 130 0.47 0 0 3,600 4,100 3,100
16/10/2025 3,800 -0.1 (-2.56%) 21,200 76.34 0 0 3,900 4,400 3,400
15/10/2025 3,900 0.1 (2.63%) 500 1.96 0 0 3,800 4,300 3,300
14/10/2025 3,800 -0.1 (-2.56%) 300 1.14 0 0 3,900 4,400 3,400
13/10/2025 3,900 0.2 (5.41%) 400 1.54 0 0 3,700 4,200 3,200
10/10/2025 3,900 0 (0%) 300 1.11 0 0 3,900 4,400 3,400
09/10/2025 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
08/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/10/2025 3,900 0.2 (5.41%) 100 0.39 0 0 3,700 4,200 3,200
06/10/2025 3,600 -0.1 (-2.7%) 3,100 11.52 0 0 3,700 4,200 3,200
03/10/2025 3,700 0.2 (5.71%) 200 0.74 0 0 3,500 4,000 3,000
02/10/2025 3,500 -0.4 (-10.26%) 300 1.05 0 0 3,900 4,400 3,400
01/10/2025 3,900 0 (0%) 5 0.02 0 0 3,900 4,400 3,400
30/09/2025 4,000 0.2 (5.26%) 200 0.77 0 0 3,800 4,300 3,300
29/09/2025 4,100 0 (0%) 2,500 9.53 0 0 4,100 4,700 3,500

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