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 32,600 0 (0%) 100 3.26 0 0 32,600 37,400 27,800
26/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
25/03/2026 32,600 0 (0%) 400 13.04 0 0 32,600 37,400 27,800
24/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
23/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
20/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
19/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
18/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
17/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
16/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
13/03/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
12/03/2026 32,600 4.2 (14.79%) 200 6.52 0 0 28,400 32,600 24,200
11/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
10/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
09/03/2026 28,100 -4.9 (-14.85%) 1,000 28.43 0 0 33,000 37,900 28,100
06/03/2026 33,000 -0.3 (-0.9%) 100 3.3 0 0 33,300 38,200 28,400
05/03/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
04/03/2026 32,500 -3.5 (-9.72%) 300 10 0 0 36,000 41,400 30,600
03/03/2026 36,000 0 (0%) 1,200 43.2 0 0 36,000 41,400 30,600
02/03/2026 36,000 0.3 (0.84%) 100 3.6 0 0 35,700 41,000 30,400
27/02/2026 35,700 -6.3 (-15%) 14,700 524.79 0 0 42,000 48,300 35,700
26/02/2026 42,000 -7.3 (-14.81%) 200 8.4 0 0 49,300 56,600 42,000
25/02/2026 49,300 -8.7 (-15%) 105 5.18 0 0 58,000 66,700 49,300
24/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
23/02/2026 58,000 0 (0%) 101 5.86 0 0 58,000 66,700 49,300
13/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
12/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
11/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
10/02/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
09/02/2026 58,000 -7.4 (-11.31%) 100 5.8 0 0 65,400 75,200 55,600
06/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
05/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
04/02/2026 65,400 0 (0%) 700 45.78 0 0 65,400 75,200 55,600
03/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
02/02/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
30/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
29/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
28/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
27/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
26/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
23/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
22/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
21/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
20/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
19/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
16/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
15/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
14/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
13/01/2026 65,400 0 (0%) 2 0.13 0 0 65,400 75,200 55,600
12/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
09/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
08/01/2026 65,400 0 (0%) 0 0 0 0 65,400 75,200 55,600
07/01/2026 65,400 8.5 (14.94%) 100 6.54 0 0 56,900 65,400 48,400
06/01/2026 56,900 0 (0%) 0 0 0 0 56,900 65,400 48,400
05/01/2026 56,900 7 (14.03%) 100 5.69 0 0 49,900 57,300 42,500
31/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
30/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
29/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
26/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
25/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
24/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
23/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
22/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
19/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
18/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
17/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
16/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
15/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
12/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
11/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
10/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
09/12/2025 49,900 0 (0%) 3 0.15 0 0 49,900 57,300 42,500
08/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
05/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
04/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
03/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
02/12/2025 49,900 3.5 (7.54%) 100 4.99 0 0 46,400 53,300 39,500
01/12/2025 46,400 -8.1 (-14.86%) 100 4.64 0 0 54,500 62,600 46,400
28/11/2025 54,500 7.1 (14.98%) 100 5.45 0 0 47,400 54,500 40,300
27/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
26/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
25/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
24/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
21/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
20/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
19/11/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
18/11/2025 47,400 5.9 (14.22%) 100 4.74 0 0 41,500 47,700 35,300
17/11/2025 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
14/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
12/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
11/11/2025 41,500 -6.4 (-13.36%) 100 4.15 0 0 47,900 55,000 40,800
10/11/2025 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
07/11/2025 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
06/11/2025 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
05/11/2025 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
04/11/2025 47,900 5.4 (12.71%) 103 4.9 0 0 42,500 48,800 36,200
03/11/2025 42,500 -7.5 (-15%) 400 17 0 0 50,000 57,500 42,500
31/10/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
30/10/2025 50,000 2.2 (4.6%) 100 5 0 0 47,800 54,900 40,700
29/10/2025 47,800 5.8 (13.81%) 100 4.78 0 0 42,000 48,300 35,700
28/10/2025 42,000 -5.9 (-12.32%) 300 12.6 0 0 47,900 55,000 40,800
27/10/2025 47,900 4.8 (11.14%) 100 4.79 0 0 43,100 49,500 36,700
24/10/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
23/10/2025 43,100 -7.5 (-14.82%) 800 34.48 0 0 50,600 58,100 43,100
22/10/2025 50,600 0 (0%) 0 0 0 0 50,600 58,100 43,100
21/10/2025 50,600 2.2 (4.55%) 100 5.06 0 0 48,400 55,600 41,200
20/10/2025 48,400 6.2 (14.69%) 100 4.84 0 0 42,200 48,500 35,900
17/10/2025 40,000 -6.2 (-13.42%) 502 21.18 0 0 46,200 53,100 39,300
16/10/2025 46,200 5.9 (14.64%) 100 4.62 0 0 40,300 46,300 34,300
15/10/2025 40,300 -7.1 (-14.98%) 100 4.03 0 0 47,400 54,500 40,300
14/10/2025 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
13/10/2025 47,400 4.9 (11.53%) 100 4.74 0 0 42,500 48,800 36,200
10/10/2025 42,500 0 (0%) 100 4.25 0 0 42,500 48,800 36,200
09/10/2025 41,900 0 (0%) 1,102 46.79 0 0 41,900 48,100 35,700
08/10/2025 40,000 -5 (-11.11%) 2,600 108.96 0 0 45,000 51,700 38,300
07/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/10/2025 45,000 0 (0%) 600 27 0 0 45,000 51,700 38,300
02/10/2025 45,000 -4.7 (-9.46%) 100 4.5 0 0 49,700 57,100 42,300
01/10/2025 51,000 0.1 (0.2%) 800 40.73 0 0 50,900 58,500 43,300
30/09/2025 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
29/09/2025 50,900 -0.6 (-1.17%) 400 20.36 0 0 51,500 59,200 43,800

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