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 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/04/2026 2,900 0 (0%) 36,243 108.41 0 0 2,900 3,300 2,500
31/03/2026 2,900 -0.2 (-6.45%) 348 1. 0 0 3,100 3,500 2,700
30/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/03/2026 3,000 -0.2 (-6.25%) 19,610 60.4 0 0 3,200 3,600 2,800
26/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/03/2026 3,000 -0.1 (-3.23%) 390 1.21 0 0 3,100 3,500 2,700
24/03/2026 3,100 0 (0%) 2 0.01 0 0 3,100 3,500 2,700
23/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/03/2026 3,100 0 (0%) 90 0.26 0 0 3,100 3,500 2,700
19/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/03/2026 3,200 0.1 (3.23%) 807 2.51 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
13/03/2026 3,100 0 (0%) 9 0.03 0 0 3,100 3,500 2,700
12/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/03/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
09/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/03/2026 3,000 -0.1 (-3.23%) 300 0.9 0 0 3,100 3,500 2,700
04/03/2026 2,900 -0.4 (-12.12%) 11,621 35.76 0 0 3,300 3,700 2,900
03/03/2026 3,300 0.3 (10%) 150 0.48 0 0 3,000 3,400 2,600
02/03/2026 3,100 -0.2 (-6.06%) 2,321 6.89 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/02/2026 3,300 0.1 (3.13%) 1,150 3.78 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 12,301 39.16 0 0 3,200 3,600 2,800
23/02/2026 3,000 0.1 (3.45%) 49,601 156.71 0 0 2,900 3,300 2,500
13/02/2026 3,100 0.4 (14.81%) 5,203 15.1 0 0 2,700 3,100 2,300
12/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/02/2026 2,800 0.3 (12%) 3,300 9.05 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 200 0.5 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 3,300 8.25 0 0 2,500 2,800 2,200
06/02/2026 2,400 -0.2 (-7.69%) 9,235 22.8 0 0 2,600 2,900 2,300
05/02/2026 2,700 0 (0%) 800 2.11 0 0 2,700 3,100 2,300
04/02/2026 2,700 0.2 (8%) 100 0.27 0 0 2,500 2,800 2,200
03/02/2026 2,700 0 (0%) 1,800 4.56 0 0 2,700 3,100 2,300
02/02/2026 2,800 0.2 (7.69%) 7,400 20.29 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 15,002 38.48 0 0 2,600 2,900 2,300
29/01/2026 2,800 0 (0%) 3,336 8.61 0 0 2,800 3,200 2,400
28/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/01/2026 2,800 0.1 (3.7%) 1,731 4.9 0 0 2,700 3,100 2,300
26/01/2026 2,700 -0.1 (-3.57%) 3,041 8.2 0 0 2,800 3,200 2,400
23/01/2026 2,800 0 (0%) 105 0.29 0 0 2,800 3,200 2,400
22/01/2026 2,900 0 (0%) 702 2. 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
20/01/2026 2,900 0.2 (7.41%) 1,224 3.53 0 0 2,700 3,100 2,300
19/01/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
16/01/2026 2,700 -0.2 (-6.9%) 7,124 19.46 0 0 2,900 3,300 2,500
15/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/01/2026 2,900 0.1 (3.57%) 1,100 3.19 0 0 2,800 3,200 2,400
13/01/2026 2,900 -0.1 (-3.33%) 10,535 29.83 0 0 3,000 3,400 2,600
12/01/2026 2,900 0.1 (3.57%) 400 1.18 0 0 2,800 3,200 2,400
09/01/2026 2,700 -0.3 (-10%) 4,403 12.34 0 0 3,000 3,400 2,600
08/01/2026 2,900 -0.1 (-3.33%) 1,300 3.87 0 0 3,000 3,400 2,600
07/01/2026 3,200 0.4 (14.29%) 12,000 36.02 0 0 2,800 3,200 2,400
06/01/2026 3,000 0.2 (7.14%) 2,200 6.05 0 0 2,800 3,200 2,400
05/01/2026 3,000 0 (0%) 14,000 39.39 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 2,019 6.06 0 0 3,000 3,400 2,600
30/12/2025 3,200 -0.1 (-3.03%) 10,550 31.68 0 0 3,300 3,700 2,900
29/12/2025 3,300 0.1 (3.13%) 101 0.33 0 0 3,200 3,600 2,800
26/12/2025 3,300 0.2 (6.45%) 800 2.58 0 0 3,100 3,500 2,700
25/12/2025 3,100 0.2 (6.9%) 23,110 71.64 0 0 2,900 3,300 2,500
24/12/2025 3,100 0.1 (3.33%) 2,305 6.74 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 603 1.81 0 0 3,000 3,400 2,600
22/12/2025 2,900 0 (0%) 729 2.17 0 0 2,900 3,300 2,500
19/12/2025 3,100 0.1 (3.33%) 1,802 5.27 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 202 0.61 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 1,201 3.61 0 0 3,000 3,400 2,600
16/12/2025 3,000 -0.2 (-6.25%) 3,600 10.8 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/12/2025 3,200 0 (0%) 10 0.03 0 0 3,200 3,600 2,800
11/12/2025 3,200 0.2 (6.67%) 23,715 76.09 0 0 3,000 3,400 2,600
10/12/2025 3,000 -0.2 (-6.25%) 6,914 20.86 0 0 3,200 3,600 2,800
09/12/2025 3,200 0.2 (6.67%) 305 0.98 0 0 3,000 3,400 2,600
08/12/2025 3,200 0.1 (3.23%) 3,500 10.52 0 0 3,100 3,500 2,700
05/12/2025 3,300 0 (0%) 3,420 10.46 0 0 3,300 3,700 2,900
04/12/2025 3,300 0.2 (6.45%) 2,000 6.6 0 0 3,100 3,500 2,700
03/12/2025 3,100 0.1 (3.33%) 8,000 24.8 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 1,005 3.01 0 0 3,000 3,400 2,600
01/12/2025 3,000 -0.1 (-3.23%) 2,201 6.62 0 0 3,100 3,500 2,700
28/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
27/11/2025 3,000 -0.1 (-3.23%) 7,800 23.4 0 0 3,100 3,500 2,700
26/11/2025 3,100 0 (0%) 202 0.63 0 0 3,100 3,500 2,700
25/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
24/11/2025 3,000 -0.2 (-6.25%) 5,803 17.47 0 0 3,200 3,600 2,800
21/11/2025 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
20/11/2025 3,200 0.2 (6.67%) 1,100 3.32 0 0 3,000 3,400 2,600
19/11/2025 3,100 -0.1 (-3.13%) 5,400 16.28 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
17/11/2025 3,200 0.1 (3.23%) 202 0.64 0 0 3,100 3,500 2,700
14/11/2025 3,100 -0.2 (-6.06%) 3,703 11.45 0 0 3,300 3,700 2,900
13/11/2025 3,300 0 (0%) 17,500 57.51 0 0 3,300 3,700 2,900
12/11/2025 3,400 0 (0%) 15,600 51.91 0 0 3,400 3,900 2,900
11/11/2025 3,300 0.3 (10%) 51,134 172.91 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 2,720 8.18 0 0 3,000 3,400 2,600
07/11/2025 3,000 -0.3 (-9.09%) 1,000 3 0 0 3,300 3,700 2,900
06/11/2025 3,300 0 (0%) 5 0.02 0 0 3,300 3,700 2,900
05/11/2025 3,300 0.1 (3.13%) 3,604 11.89 0 0 3,200 3,600 2,800
04/11/2025 3,200 0.2 (6.67%) 2,405 7.7 0 0 3,000 3,400 2,600
03/11/2025 3,400 0.2 (6.25%) 3,205 9.68 0 0 3,200 3,600 2,800
31/10/2025 3,200 0 (0%) 24 0.07 0 0 3,200 3,600 2,800
30/10/2025 3,100 -0.2 (-6.06%) 10,900 34.88 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 7,600 25.08 0 0 3,300 3,700 2,900
28/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/10/2025 3,300 0 (0%) 63 0.21 0 0 3,300 3,700 2,900
24/10/2025 3,300 0 (0%) 1,600 5.28 0 0 3,300 3,700 2,900
23/10/2025 3,000 0 (0%) 3,504 11.44 0 0 3,000 3,400 2,600
22/10/2025 3,000 -0.2 (-6.25%) 5,132 15.39 0 0 3,200 3,600 2,800
21/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/10/2025 3,200 -0.1 (-3.03%) 1,260 4.04 0 0 3,300 3,700 2,900
16/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/10/2025 3,300 0.1 (3.13%) 934 3.04 0 0 3,200 3,600 2,800
14/10/2025 3,200 0 (0%) 1,600 5.1 0 0 3,200 3,600 2,800
13/10/2025 3,200 0 (0%) 700 2.24 0 0 3,200 3,600 2,800
10/10/2025 3,200 0 (0%) 33 0.11 0 0 3,200 3,600 2,800
09/10/2025 3,200 0 (0%) 800 2.52 0 0 3,200 3,600 2,800
08/10/2025 3,200 0 (0%) 1,804 5.7 0 0 3,200 3,600 2,800
07/10/2025 3,400 0.2 (6.25%) 1,248 4.02 0 0 3,200 3,600 2,800
06/10/2025 3,300 0.3 (10%) 5,000 16.01 0 0 3,000 3,400 2,600
03/10/2025 3,100 0 (0%) 7,102 21.51 0 0 3,100 3,500 2,700

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