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 44,700 -4.9 (-9.88%) 7,023 313.93 0 0 49,600 54,500 44,700
26/03/2026 49,600 4.5 (9.98%) 10,200 460.04 0 0 45,100 49,600 40,600
25/03/2026 45,100 4.1 (10%) 735 31.33 24,600 907.74 41,000 45,100 36,900
24/03/2026 41,000 3.7 (9.92%) 111 4.55 0 0 37,300 41,000 33,600
23/03/2026 37,300 0 (0%) 111 4.14 0 0 37,300 41,000 33,600
20/03/2026 37,300 0 (0%) 24 0.96 0 0 37,300 41,000 33,600
19/03/2026 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
18/03/2026 37,300 0 (0%) 1 0.03 0 0 37,300 41,000 33,600
17/03/2026 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
16/03/2026 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
13/03/2026 37,300 0 (0%) 1 0.04 0 0 37,300 41,000 33,600
12/03/2026 37,300 -4 (-9.69%) 400 16.54 0 0 41,300 45,400 37,200
11/03/2026 41,300 3.7 (9.84%) 400 15.06 0 0 37,600 41,300 33,900
10/03/2026 37,600 3.4 (9.94%) 101 3.8 0 0 34,200 37,600 30,800
09/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
06/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
05/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
04/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
03/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
02/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
27/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
26/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
25/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
24/02/2026 34,200 0 (0%) 0 0 10,000 320 34,200 37,600 30,800
23/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
13/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
12/02/2026 34,200 -3.4 (-9.04%) 100 3.42 0 0 37,600 41,300 33,900
11/02/2026 37,600 -4 (-9.62%) 150,600 6,266.61 0 0 41,600 45,700 37,500
10/02/2026 41,600 -4.5 (-9.76%) 4,117 188.94 0 0 46,100 50,700 41,500
09/02/2026 46,100 4.1 (9.76%) 101 4.65 0 0 42,000 46,200 37,800
06/02/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
05/02/2026 42,000 3.8 (9.95%) 200 7.65 0 0 38,200 42,000 34,400
04/02/2026 38,200 -4.2 (-9.91%) 13,015 558.49 0 0 42,400 46,600 38,200
03/02/2026 42,400 3.8 (9.84%) 5,300 215.3 0 0 38,600 42,400 34,800
02/02/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
30/01/2026 38,600 -0.4 (-1.03%) 3,300 140.82 0 0 39,000 42,900 35,100
29/01/2026 39,000 3.2 (8.94%) 100 3.9 0 0 35,800 39,300 32,300
28/01/2026 35,800 3.2 (9.82%) 159 5.66 0 0 32,600 35,800 29,400
27/01/2026 32,600 -0.8 (-2.4%) 600 21.14 0 0 33,400 36,700 30,100
26/01/2026 33,400 3 (9.87%) 1,400 46.11 0 0 30,400 33,400 27,400
23/01/2026 30,400 0.2 (0.66%) 1,500 45.6 0 0 30,200 33,200 27,200
22/01/2026 30,200 -0.7 (-2.27%) 2,501 75.53 0 0 30,900 33,900 27,900
21/01/2026 30,900 0 (0%) 3 0.09 0 0 30,900 33,900 27,900
20/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
19/01/2026 30,900 0 (0%) 62 1.8 0 0 30,900 33,900 27,900
16/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
15/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
14/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
13/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
12/01/2026 30,900 0 (0%) 3 0.09 0 0 30,900 33,900 27,900
09/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
08/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
07/01/2026 30,900 -2.8 (-8.31%) 200 6.79 0 0 33,700 37,000 30,400
06/01/2026 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
05/01/2026 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
31/12/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
30/12/2025 33,700 -3.2 (-8.67%) 700 27.67 0 0 36,900 40,500 33,300
29/12/2025 37,200 0 (0%) 2 0.07 12,000 402 37,200 40,900 33,500
26/12/2025 37,200 3.3 (9.73%) 100 3.72 0 0 33,900 37,200 30,600
25/12/2025 33,900 3 (9.71%) 100 3.39 0 0 30,900 33,900 27,900
24/12/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
23/12/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
22/12/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
19/12/2025 30,900 -2.3 (-6.93%) 100 3.09 0 0 33,200 36,500 29,900
18/12/2025 33,200 -3.3 (-9.04%) 4,601 180.3 0 0 36,500 40,100 32,900
17/12/2025 36,500 3.3 (9.94%) 604 21.7 0 0 33,200 36,500 29,900
16/12/2025 33,200 0.1 (0.3%) 1,000 34.11 10,000 330 33,100 36,400 29,800
15/12/2025 33,100 0.7 (2.16%) 501 17.59 0 0 32,400 35,600 29,200
12/12/2025 32,400 -3.4 (-9.5%) 3,903 146.59 0 0 35,800 39,300 32,300
11/12/2025 35,800 3.2 (9.82%) 9,395 333.62 0 0 32,600 35,800 29,400
10/12/2025 32,600 2.9 (9.76%) 100 3.26 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 -2.9 (-8.9%) 1,707 55.6 0 0 32,600 35,800 29,400
02/12/2025 32,600 2.9 (9.76%) 1,200 37.39 0 0 29,700 32,600 26,800
01/12/2025 29,700 0.1 (0.34%) 200 6.22 0 0 29,600 32,500 26,700
28/11/2025 29,600 -3 (-9.2%) 12,800 457 0 0 32,600 35,800 29,400
27/11/2025 32,600 2.9 (9.76%) 300 9.21 0 0 29,700 32,600 26,800
26/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
25/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
24/11/2025 29,700 -3 (-9.17%) 13,190 434.71 0 0 32,700 35,900 29,500
21/11/2025 32,700 2.9 (9.73%) 100 3.27 0 0 29,800 32,700 26,900
20/11/2025 29,800 2.7 (9.96%) 100 2.98 0 0 27,100 29,800 24,400
19/11/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/11/2025 27,100 -2.8 (-9.36%) 903 29.04 0 0 29,900 32,800 27,000
17/11/2025 29,900 2.7 (9.93%) 100 2.99 0 0 27,200 29,900 24,500
14/11/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
13/11/2025 24,800 0 (0%) 9 0.22 0 0 24,800 27,200 22,400
12/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
11/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/11/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
07/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
04/11/2025 24,800 0 (0%) 1 0.02 0 0 24,800 27,200 22,400
03/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
31/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
29/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
28/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
27/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
24/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
22/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
21/10/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
20/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
17/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
16/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
15/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
14/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
09/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
08/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
07/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
03/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
02/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
01/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/09/2025 25,100 0 (0%) 1 0.03 0 0 25,100 27,600 22,600
29/09/2025 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600

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