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
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/04/2026 34,000 0 (0%) 99 3.65 0 0 34,000 39,100 28,900
22/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
21/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
20/04/2026 34,000 0.7 (2.1%) 700 23.8 0 0 33,300 38,200 28,400
17/04/2026 33,300 0 (0%) 0 0 1,100 31.24 33,300 38,200 28,400
16/04/2026 33,500 0.5 (1.52%) 400 13.3 0 0 33,000 37,900 28,100
15/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/04/2026 33,000 2.9 (9.63%) 200 6.6 0 0 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
08/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
07/04/2026 30,100 -3.2 (-9.61%) 1,000 30.1 0 0 33,300 38,200 28,400
06/04/2026 33,300 0 (0%) 100 3.33 0 0 33,300 38,200 28,400
03/04/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
02/04/2026 33,500 0.5 (1.52%) 300 10 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
31/03/2026 33,000 0.1 (0.3%) 202 6.67 0 0 32,900 37,800 28,000
30/03/2026 33,000 2 (6.45%) 800 26.35 0 0 31,000 35,600 26,400
27/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 0 0 3,740 98.74 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 30,000 -4 (-11.76%) 400 12.4 0 0 34,000 39,100 28,900
20/03/2026 34,000 -1.5 (-4.23%) 100 3.4 0 0 35,500 40,800 30,200
19/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
18/03/2026 35,500 2.5 (7.58%) 100 3.55 0 0 33,000 37,900 28,100
17/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/03/2026 33,000 0.1 (0.3%) 300 9.9 0 0 32,900 37,800 28,000
13/03/2026 33,000 1 (3.13%) 800 26.3 0 0 32,000 36,800 27,200
12/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 31,900 2.6 (8.87%) 235 7.54 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
23/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
13/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
12/02/2026 29,000 -3 (-9.38%) 1,200 35.15 0 0 32,000 36,800 27,200
11/02/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 36,600 27,200
10/02/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
09/02/2026 31,900 -0.1 (-0.31%) 305 9.75 0 0 32,000 36,800 27,200
06/02/2026 31,900 -0.2 (-0.62%) 200 6.4 9,180 250.61 32,100 36,900 27,300
05/02/2026 32,100 0 (0%) 100 3.21 0 0 32,100 36,900 27,300
04/02/2026 32,100 0.1 (0.31%) 104 3.35 6,710 182.51 32,000 36,800 27,200
03/02/2026 32,000 0.2 (0.63%) 200 6.4 16,000 433.6 31,800 36,500 27,100
02/02/2026 31,800 0.8 (2.58%) 100 3.18 0 0 31,000 35,600 26,400
30/01/2026 31,000 0 (0%) 0 0 5,500 145.2 31,000 35,600 26,400
29/01/2026 31,000 0 (0%) 500 15.5 1,760 46.46 31,000 35,600 26,400
28/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
27/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/01/2026 31,000 0 (0%) 1 0.04 8,800 232.32 31,000 35,600 26,400
23/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
20/01/2026 31,000 0.3 (0.98%) 100 3.1 0 0 30,700 35,300 26,100
19/01/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
16/01/2026 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
15/01/2026 30,700 0 (0%) 400 12.29 0 0 30,700 35,300 26,100
14/01/2026 31,000 2 (6.9%) 1,300 39.97 0 0 29,000 33,300 24,700
13/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/01/2026 29,000 0 (0%) 4,300 124.69 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/12/2025 29,000 -2.9 (-9.09%) 200 5.8 0 0 31,900 36,600 27,200
19/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
16/12/2025 31,900 -0.1 (-0.31%) 100 3.19 0 0 32,000 36,800 27,200
15/12/2025 32,000 -0.1 (-0.31%) 200 6.4 0 0 32,100 36,900 27,300
12/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
11/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
10/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/12/2025 32,000 2 (6.67%) 600 19.25 0 0 30,000 34,500 25,500
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/12/2025 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
02/12/2025 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/11/2025 30,000 -1 (-3.23%) 200 6 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/11/2025 31,000 0.2 (0.65%) 100 3.1 0 0 30,800 35,400 26,200
14/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
11/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
07/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
06/11/2025 30,800 0 (0%) 1 0.03 0 0 30,800 35,400 26,200
05/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
04/11/2025 30,800 0 (0%) 1 0.03 0 0 30,800 35,400 26,200
03/11/2025 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
31/10/2025 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
30/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
29/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
28/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh