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 14,200 0 (0%) 600 8.52 0 0 14,200 16,300 12,100
02/04/2026 14,200 -0.3 (-2.07%) 1,000 14.2 0 0 14,500 16,600 12,400
01/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
31/03/2026 14,500 0.1 (0.69%) 300 4.34 0 0 14,400 16,500 12,300
30/03/2026 14,500 0.3 (2.11%) 2,000 28.7 0 0 14,200 16,300 12,100
27/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/03/2026 14,200 0.2 (1.43%) 500 7.1 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 1,300 18.25 0 0 14,000 16,100 11,900
23/03/2026 14,000 -0.2 (-1.41%) 1,700 23.83 0 0 14,200 16,300 12,100
20/03/2026 14,400 -0.1 (-0.69%) 900 12.78 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 900 13.05 0 0 14,500 16,600 12,400
18/03/2026 14,500 0 (0%) 200 2.9 0 0 14,500 16,600 12,400
17/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
16/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 268 3.89 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 -0.1 (-0.68%) 1,000 14.5 0 0 14,600 16,700 12,500
10/03/2026 14,500 -1.5 (-9.38%) 400 5.82 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 1.9 (13.48%) 100 1.6 0 0 14,100 16,200 12,000
04/03/2026 14,000 -0.1 (-0.71%) 5,000 70.45 0 0 14,100 16,200 12,000
03/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 16,200 12,000
02/03/2026 14,100 -0.1 (-0.7%) 400 5.64 0 0 14,200 16,300 12,100
27/02/2026 14,200 0 (0%) 800 11.36 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/02/2026 14,200 0 (0%) 4,500 63.9 0 0 14,200 16,300 12,100
13/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/02/2026 14,200 0 (0%) 200 2.84 0 0 14,200 16,300 12,100
11/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/02/2026 14,200 0.1 (0.71%) 141 1.96 0 0 14,100 16,200 12,000
05/02/2026 14,200 -0.2 (-1.39%) 1,100 15.52 0 0 14,400 16,500 12,300
04/02/2026 14,400 -0.1 (-0.69%) 237 3.34 0 0 14,500 16,600 12,400
03/02/2026 14,500 0.5 (3.57%) 7,400 107.15 0 0 14,000 16,100 11,900
02/02/2026 14,000 -0.2 (-1.41%) 4,500 63 0 0 14,200 16,300 12,100
30/01/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
29/01/2026 14,200 0.1 (0.71%) 2,400 34.08 0 0 14,100 16,200 12,000
28/01/2026 14,000 0.2 (1.45%) 440 6.16 0 0 13,800 15,800 11,800
27/01/2026 14,000 -0.3 (-2.1%) 5,900 81.16 0 0 14,300 16,400 12,200
26/01/2026 14,500 -0.1 (-0.68%) 1,200 17.12 0 0 14,600 16,700 12,500
23/01/2026 14,500 -0.1 (-0.68%) 1,100 16.01 0 0 14,600 16,700 12,500
22/01/2026 14,600 0.2 (1.39%) 1,200 17.52 0 0 14,400 16,500 12,300
21/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
20/01/2026 14,300 -0.3 (-2.05%) 2,500 35.92 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.5 (-3.33%) 12,700 184.87 0 0 15,000 17,200 12,800
16/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/01/2026 15,000 0.5 (3.45%) 2,200 32.93 0 0 14,500 16,600 12,400
14/01/2026 14,500 -0.1 (-0.68%) 800 11.61 0 0 14,600 16,700 12,500
13/01/2026 14,700 0.3 (2.08%) 1,000 14.6 0 0 14,400 16,500 12,300
12/01/2026 14,500 0 (0%) 660 9.53 0 0 14,500 16,600 12,400
09/01/2026 14,500 0 (0%) 2,300 33.35 0 0 14,500 16,600 12,400
08/01/2026 14,500 0 (0%) 500 7.25 0 0 14,500 16,600 12,400
07/01/2026 14,500 0 (0%) 700 10.15 0 0 14,500 16,600 12,400
06/01/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
05/01/2026 14,500 0.2 (1.4%) 500 7.25 0 0 14,300 16,400 12,200
31/12/2025 14,300 0.1 (0.7%) 200 2.86 0 0 14,200 16,300 12,100
30/12/2025 14,200 0 (0%) 1,000 14.2 0 0 14,200 16,300 12,100
29/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/12/2025 14,200 0.1 (0.71%) 500 7.1 0 0 14,100 16,200 12,000
25/12/2025 14,100 0 (0%) 1,000 14.1 0 0 14,100 16,200 12,000
24/12/2025 14,100 0.1 (0.71%) 100 1.41 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.2 (-1.41%) 400 5.6 0 0 14,200 16,300 12,100
19/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/12/2025 14,200 0 (0%) 903 12.84 0 0 14,200 16,300 12,100
17/12/2025 14,200 0 (0%) 632 8.97 0 0 14,200 16,300 12,100
16/12/2025 14,200 0 (0%) 8,300 117.91 0 0 14,200 16,300 12,100
15/12/2025 14,200 0 (0%) 3,100 44.02 0 0 14,200 16,300 12,100
12/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
08/12/2025 14,200 0 (0%) 105 1.39 0 0 14,200 16,300 12,100
05/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
04/12/2025 14,100 0.1 (0.71%) 1,101 15.62 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 6,300 88.2 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 4,210 58.96 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 3,700 51.8 0 0 14,000 16,100 11,900
26/11/2025 14,300 0.3 (2.14%) 800 11.23 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 2,405 33.67 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
21/11/2025 14,000 -0.2 (-1.41%) 3,700 51.8 0 0 14,200 16,300 12,100
20/11/2025 14,200 0.2 (1.43%) 105 1.49 0 0 14,000 16,100 11,900
19/11/2025 14,300 -0.1 (-0.69%) 7,905 110.63 0 0 14,400 16,500 12,300
18/11/2025 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
17/11/2025 14,400 0.3 (2.13%) 114 1.64 0 0 14,100 16,200 12,000
14/11/2025 14,100 -0.4 (-2.76%) 4,600 65.06 0 0 14,500 16,600 12,400
13/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/11/2025 14,500 0 (0%) 2,000 29 0 0 14,500 16,600 12,400
11/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/11/2025 14,500 0.1 (0.69%) 800 11.6 0 0 14,400 16,500 12,300
07/11/2025 14,400 0 (0%) 600 8.64 0 0 14,400 16,500 12,300
06/11/2025 14,400 0.1 (0.7%) 101 1.45 0 0 14,300 16,400 12,200
05/11/2025 14,300 0.1 (0.7%) 2,900 41.38 0 0 14,200 16,300 12,100
04/11/2025 14,200 0.1 (0.71%) 501 7.13 0 0 14,100 16,200 12,000
03/11/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
31/10/2025 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
30/10/2025 14,000 -0.1 (-0.71%) 1,901 26.71 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 1,006 14.2 0 0 14,100 16,200 12,000
28/10/2025 14,400 0 (0%) 3,000 42.17 0 0 14,400 16,500 12,300
27/10/2025 14,400 0.1 (0.7%) 1,706 24.54 0 0 14,300 16,400 12,200
24/10/2025 14,300 0 (0%) 300 4.29 0 0 14,300 16,400 12,200
23/10/2025 14,500 0.2 (1.4%) 5,670 81.1 0 0 14,300 16,400 12,200
22/10/2025 14,300 0 (0%) 600 8.58 0 0 14,300 16,400 12,200
21/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 200 2.86 0 0 14,300 16,400 12,200
17/10/2025 14,300 -0.1 (-0.69%) 500 7.15 0 0 14,400 16,500 12,300
16/10/2025 14,300 -0.3 (-2.05%) 4,300 61.91 0 0 14,600 16,700 12,500
15/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
13/10/2025 14,600 0 (0%) 400 5.84 0 0 14,600 16,700 12,500
10/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
09/10/2025 14,600 -0.1 (-0.68%) 1,400 20.44 0 0 14,700 16,900 12,500
08/10/2025 14,700 0.4 (2.8%) 105 1.54 0 0 14,300 16,400 12,200
07/10/2025 14,400 0 (0%) 3,800 54.31 0 0 14,400 16,500 12,300
06/10/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/10/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300

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