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 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/04/2026 23,000 0 (0%) 33 0.76 0 0 23,000 26,400 19,600
01/04/2026 23,000 0.7 (3.14%) 200 4.6 0 0 22,300 31,200 13,400
31/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
30/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
27/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
25/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
24/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
17/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
13/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
12/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
11/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
10/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
09/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
06/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
05/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
04/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
03/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
02/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
27/02/2026 22,300 0 (0%) 0 0 30,933 587.73 22,300 25,600 19,000
26/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
25/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
24/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/02/2026 22,300 0 (0%) 3 0.07 0 0 22,300 25,600 19,000
13/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
12/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
11/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
10/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
09/02/2026 22,300 -3.9 (-14.89%) 20,000 446.16 0 0 26,200 30,100 22,300
06/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
05/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
04/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
03/02/2026 26,200 3.4 (14.91%) 100 2.62 0 0 22,800 26,200 19,400
02/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
30/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/01/2026 25,900 3.3 (14.6%) 200 4.55 0 0 22,600 25,900 19,300
28/01/2026 22,600 -3.3 (-12.74%) 100 2.26 46,200 1,372.14 25,900 29,700 22,100
27/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
26/01/2026 25,900 3.2 (14.1%) 200 5.18 71,400 1,378.02 22,700 26,100 19,300
23/01/2026 22,700 -3.2 (-12.36%) 100 2.27 0 0 25,900 29,700 22,100
22/01/2026 25,900 -4.5 (-14.8%) 100 2.59 0 0 30,400 34,900 25,900
21/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
20/01/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
19/01/2026 30,400 0 (0%) 0 0 37,800 1,319.22 30,400 34,900 25,900
16/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
14/01/2026 30,400 -0.5 (-1.62%) 6,500 197.6 27,000 958.5 30,900 35,500 26,300
13/01/2026 30,900 4 (14.87%) 103 3.18 0 0 26,900 30,900 22,900
12/01/2026 26,900 0 (0%) 10 0.27 0 0 26,900 30,900 22,900
09/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
07/01/2026 26,900 3.5 (14.96%) 167 4.49 0 0 23,400 26,900 19,900
06/01/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/01/2026 23,400 -3.9 (-14.29%) 300 7.02 0 0 27,300 31,300 23,300
31/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
26/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
25/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
24/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
22/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
19/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
18/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
17/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
16/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
15/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
12/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
11/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
10/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
09/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
08/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
05/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
04/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
03/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
02/12/2025 27,300 0 (0%) 400 10.92 0 0 27,300 31,300 23,300
01/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
28/11/2025 27,300 -0.4 (-1.44%) 100 2.73 0 0 27,700 31,800 23,600
27/11/2025 27,700 0 (0%) 1 0.02 0 0 27,700 31,800 23,600
26/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
25/11/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
24/11/2025 27,700 3.6 (14.94%) 101 2.8 0 0 24,100 27,700 20,500
21/11/2025 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 2.7 (14.75%) 201 4.22 0 0 18,300 21,000 15,600
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/11/2025 18,300 0 (0%) 17 0.29 0 0 18,300 21,000 15,600
13/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/11/2025 18,300 0 (0%) 5 0.08 0 0 18,300 21,000 15,600
03/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
31/10/2025 18,300 0 (0%) 66 1.32 0 0 18,300 21,000 15,600
30/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/10/2025 18,300 0 (0%) 2 0.04 0 0 18,300 21,000 15,600
24/10/2025 18,300 -2 (-9.85%) 100 1.83 0 0 20,300 23,300 17,300
23/10/2025 20,300 -3.3 (-13.98%) 100 2.03 0 0 23,600 27,100 20,100
22/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
21/10/2025 23,600 0 (0%) 4 0.09 0 0 23,600 27,100 20,100
20/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
17/10/2025 23,600 -2.6 (-9.92%) 102 2.41 0 0 26,200 30,100 22,300
16/10/2025 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/10/2025 28,000 0 (0%) 200 5.23 0 0 28,000 32,200 23,800
14/10/2025 28,000 -4.9 (-14.89%) 100 2.8 0 0 32,900 37,800 28,000
13/10/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
10/10/2025 32,900 3.9 (13.45%) 102 3.35 0 0 29,000 33,300 24,700
09/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/10/2025 29,000 1.5 (5.45%) 208 6.01 0 0 27,500 31,600 23,400
07/10/2025 28,800 3.7 (14.74%) 400 10.99 0 0 25,100 28,800 21,400
06/10/2025 25,100 -4.1 (-14.04%) 400 10.02 0 0 29,200 33,500 24,900
03/10/2025 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900

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