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 2,900 0.1 (3.57%) 2,800 7.98 0 0 2,800 3,000 2,600
02/04/2026 2,800 0 (0%) 118,643 334.36 0 0 2,800 3,000 2,600
01/04/2026 2,800 0 (0%) 60,912 173.24 0 0 2,800 3,000 2,600
31/03/2026 2,800 0 (0%) 216,889 627.25 0 0 2,800 3,000 2,600
30/03/2026 2,800 -0.1 (-3.45%) 51,650 144.85 0 0 2,900 3,100 2,700
27/03/2026 2,900 0.1 (3.57%) 67,604 190.42 0 0 2,800 3,000 2,600
26/03/2026 2,800 0 (0%) 85,757 240.36 0 0 2,800 3,000 2,600
25/03/2026 2,800 0 (0%) 289,079 809.34 0 0 2,800 3,000 2,600
24/03/2026 2,800 0.1 (3.7%) 28,521 78.2 0 0 2,700 2,900 2,500
23/03/2026 2,700 -0.1 (-3.57%) 97,809 267.62 0 0 2,800 3,000 2,600
20/03/2026 2,800 0 (0%) 150,693 423.03 0 0 2,800 3,000 2,600
19/03/2026 2,800 0 (0%) 110,376 308.95 0 0 2,800 3,000 2,600
18/03/2026 2,800 0 (0%) 288,183 806.92 0 0 2,800 3,000 2,600
17/03/2026 2,800 -0.1 (-3.45%) 47,852 138.38 0 0 2,900 3,100 2,700
16/03/2026 2,900 0.1 (3.57%) 85,613 240.81 0 0 2,800 3,000 2,600
13/03/2026 2,800 0 (0%) 118,193 331.38 0 0 2,800 3,000 2,600
12/03/2026 2,800 0 (0%) 132,235 377.73 0 0 2,800 3,000 2,600
11/03/2026 2,800 0 (0%) 129,312 363.62 0 0 2,800 3,000 2,600
10/03/2026 2,800 0.1 (3.7%) 288,772 808.13 0 0 2,700 2,900 2,500
09/03/2026 2,700 -0.3 (-10%) 1,073,399 2,949.69 0 0 3,000 3,300 2,700
06/03/2026 3,000 0 (0%) 288,100 849.27 0 0 3,000 3,300 2,700
05/03/2026 3,000 0 (0%) 179,168 537.53 0 0 3,000 3,300 2,700
04/03/2026 3,000 0 (0%) 254,296 759.61 0 0 3,000 3,300 2,700
03/03/2026 3,000 0 (0%) 348,437 1,045.73 0 0 3,000 3,300 2,700
02/03/2026 3,000 -0.1 (-3.23%) 403,146 1,210.13 0 0 3,100 3,400 2,800
27/02/2026 3,100 0 (0%) 178,247 552.35 0 0 3,100 3,400 2,800
26/02/2026 3,100 0 (0%) 302,430 938.12 0 0 3,100 3,400 2,800
25/02/2026 3,100 0 (0%) 268,221 831.64 0 0 3,100 3,400 2,800
24/02/2026 3,100 0 (0%) 370,452 1,150.64 0 0 3,100 3,400 2,800
23/02/2026 3,100 0.1 (3.33%) 111,265 336.41 0 0 3,000 3,300 2,700
13/02/2026 3,000 -0.1 (-3.23%) 314,901 945.97 0 0 3,100 3,400 2,800
12/02/2026 3,100 0.1 (3.33%) 52,913 159.8 0 0 3,000 3,300 2,700
11/02/2026 3,000 0 (0%) 26,540 79.99 0 0 3,000 3,300 2,700
10/02/2026 3,000 0 (0%) 448,996 1,347.64 0 0 3,000 3,300 2,700
09/02/2026 3,000 0 (0%) 49,248 147.98 0 0 3,000 3,300 2,700
06/02/2026 3,000 -0.1 (-3.23%) 217,775 668.96 0 0 3,100 3,400 2,800
05/02/2026 3,100 -0.1 (-3.13%) 236,668 733.32 0 0 3,200 3,500 2,900
04/02/2026 3,200 0.1 (3.23%) 200,195 622.31 0 0 3,100 3,400 2,800
03/02/2026 3,100 0 (0%) 147,500 456.9 0 0 3,100 3,400 2,800
02/02/2026 3,100 0 (0%) 311,760 971.65 0 0 3,100 3,400 2,800
30/01/2026 3,100 0.1 (3.33%) 408,317 1,260.01 0 0 3,000 3,300 2,700
29/01/2026 3,000 -0.1 (-3.23%) 183,331 554.18 0 0 3,100 3,400 2,800
28/01/2026 3,100 -0.1 (-3.13%) 794,907 2,396.4 0 0 3,200 3,500 2,900
27/01/2026 3,200 0.1 (3.23%) 119,297 368.44 0 0 3,100 3,400 2,800
26/01/2026 3,100 -0.1 (-3.13%) 298,481 928.72 0 0 3,200 3,500 2,900
23/01/2026 3,200 0 (0%) 221,115 702.16 0 0 3,200 3,500 2,900
22/01/2026 3,200 0.1 (3.23%) 395,314 1,252.42 0 0 3,100 3,400 2,800
21/01/2026 3,100 0 (0%) 200,214 615.25 0 0 3,100 3,400 2,800
20/01/2026 3,100 -0.1 (-3.13%) 376,598 1,180.86 0 0 3,200 3,500 2,900
19/01/2026 3,200 0 (0%) 126,524 400.67 0 0 3,200 3,500 2,900
16/01/2026 3,200 0.1 (3.23%) 268,024 866.43 0 0 3,100 3,400 2,800
15/01/2026 3,100 -0.2 (-6.06%) 183,951 591.12 0 0 3,300 3,600 3,000
14/01/2026 3,300 0.2 (6.45%) 1,251,192 3,946.78 0 0 3,100 3,400 2,800
13/01/2026 3,100 0 (0%) 159,660 480.05 0 0 3,100 3,400 2,800
12/01/2026 3,100 0.1 (3.33%) 292,019 871.46 0 0 3,000 3,300 2,700
09/01/2026 3,000 0 (0%) 362,938 1,088.94 0 0 3,000 3,300 2,700
08/01/2026 3,000 0 (0%) 117,534 354.29 0 0 3,000 3,300 2,700
07/01/2026 3,000 -0.1 (-3.23%) 235,148 707.51 0 0 3,100 3,400 2,800
06/01/2026 3,100 0 (0%) 355,589 1,068.26 0 0 3,100 3,400 2,800
05/01/2026 3,100 0 (0%) 170,325 526.37 0 0 3,100 3,400 2,800
31/12/2025 3,100 -0.1 (-3.13%) 270,950 840.42 0 0 3,200 3,500 2,900
30/12/2025 3,200 0 (0%) 158,548 491.85 0 0 3,200 3,500 2,900
29/12/2025 3,200 0.1 (3.23%) 41,066 127.69 0 0 3,100 3,400 2,800
26/12/2025 3,100 -0.1 (-3.13%) 207,913 652.12 0 0 3,200 3,500 2,900
25/12/2025 3,200 0 (0%) 368,258 1,180.11 0 0 3,200 3,500 2,900
24/12/2025 3,200 0 (0%) 208,972 673.71 0 0 3,200 3,500 2,900
23/12/2025 3,200 0 (0%) 287,258 921.5 0 0 3,200 3,500 2,900
22/12/2025 3,200 0 (0%) 435,572 1,396.43 0 0 3,200 3,500 2,900
19/12/2025 3,200 -0.1 (-3.03%) 279,757 908.61 0 0 3,300 3,600 3,000
18/12/2025 3,300 0 (0%) 251,812 831.05 0 0 3,300 3,600 3,000
17/12/2025 3,300 -0.1 (-2.94%) 63,397 211.5 0 0 3,400 3,700 3,100
16/12/2025 3,400 0.1 (3.03%) 117,881 388.92 0 0 3,300 3,600 3,000
15/12/2025 3,300 0 (0%) 171,623 566.4 0 0 3,300 3,600 3,000
12/12/2025 3,300 -0.1 (-2.94%) 252,130 848.63 0 0 3,400 3,700 3,100
11/12/2025 3,400 -0.1 (-2.86%) 66,560 231.61 0 0 3,500 3,800 3,200
10/12/2025 3,500 0.1 (2.94%) 135,661 464.97 0 0 3,400 3,700 3,100
09/12/2025 3,400 -0.1 (-2.86%) 254,430 866.07 0 0 3,500 3,800 3,200
08/12/2025 3,500 0 (0%) 382,080 1,302.46 0 0 3,500 3,800 3,200
05/12/2025 3,500 0.1 (2.94%) 106,272 363.94 0 0 3,400 3,700 3,100
04/12/2025 3,400 -0.1 (-2.86%) 317,140 1,081.98 0 0 3,500 3,800 3,200
03/12/2025 3,500 0.1 (2.94%) 32,131 110.85 0 0 3,400 3,700 3,100
02/12/2025 3,400 -0.1 (-2.86%) 141,994 484.97 0 0 3,500 3,800 3,200
01/12/2025 3,500 0.1 (2.94%) 208,080 718.96 0 0 3,400 3,700 3,100
28/11/2025 3,400 0 (0%) 36,080 123.25 0 0 3,400 3,700 3,100
27/11/2025 3,400 0 (0%) 59,057 200.96 0 0 3,400 3,700 3,100
26/11/2025 3,400 0 (0%) 45,589 155.03 0 0 3,400 3,700 3,100
25/11/2025 3,400 0 (0%) 179,659 617.26 0 0 3,400 3,700 3,100
24/11/2025 3,400 -0.1 (-2.86%) 40,978 140.22 0 0 3,500 3,800 3,200
21/11/2025 3,500 0 (0%) 264,105 888.39 0 0 3,500 3,800 3,200
20/11/2025 3,500 0.1 (2.94%) 138,865 473.29 0 0 3,400 3,700 3,100
19/11/2025 3,400 0 (0%) 81,784 278.31 0 0 3,400 3,700 3,100
18/11/2025 3,400 0 (0%) 202,079 686.5 0 0 3,400 3,700 3,100
17/11/2025 3,400 0 (0%) 101,126 344.38 0 0 3,400 3,700 3,100
14/11/2025 3,400 -0.1 (-2.86%) 105,549 358.89 0 0 3,500 3,800 3,200
13/11/2025 3,500 0 (0%) 129,106 440.27 0 0 3,500 3,800 3,200
12/11/2025 3,500 0.2 (6.06%) 301,842 1,026.56 0 0 3,300 3,600 3,000
11/11/2025 3,300 -0.1 (-2.94%) 42,833 141.65 0 0 3,400 3,700 3,100
10/11/2025 3,400 0 (0%) 280,182 926.31 0 0 3,400 3,700 3,100
07/11/2025 3,400 0 (0%) 100,236 333.98 0 0 3,400 3,700 3,100
06/11/2025 3,400 0 (0%) 118,737 393.01 0 0 3,400 3,700 3,100
05/11/2025 3,400 0 (0%) 170,248 579.08 0 0 3,400 3,700 3,100
04/11/2025 3,400 0.1 (3.03%) 409,380 1,392.03 0 0 3,300 3,600 3,000
03/11/2025 3,300 -0.3 (-8.33%) 833,460 2,845.03 0 0 3,600 3,900 3,300
31/10/2025 3,600 0 (0%) 60,275 218.51 0 0 3,600 3,900 3,300
30/10/2025 3,600 0 (0%) 203,595 734.72 0 0 3,600 3,900 3,300
29/10/2025 3,600 0.1 (2.86%) 67,122 240.18 0 0 3,500 3,800 3,200
28/10/2025 3,500 0.1 (2.94%) 216,400 755.12 0 0 3,400 3,700 3,100
27/10/2025 3,400 0 (0%) 253,351 861.78 0 0 3,400 3,700 3,100
24/10/2025 3,400 0 (0%) 112,820 383.54 0 0 3,400 3,700 3,100
23/10/2025 3,400 -0.1 (-2.86%) 91,022 313.54 0 0 3,500 3,800 3,200
22/10/2025 3,500 -0.1 (-2.78%) 1,424,009 4,800.86 0 0 3,600 3,900 3,300
21/10/2025 3,600 0 (0%) 297,393 1,069.56 0 0 3,600 3,900 3,300
20/10/2025 3,600 -0.3 (-7.69%) 232,209 862.09 0 0 3,900 4,200 3,600
17/10/2025 3,900 0 (0%) 425,433 1,639.74 0 0 3,900 4,200 3,600
16/10/2025 3,900 0.1 (2.63%) 206,661 785.75 0 0 3,800 4,100 3,500
15/10/2025 3,800 -0.1 (-2.56%) 346,266 1,349.34 0 0 3,900 4,200 3,600
14/10/2025 3,900 0.1 (2.63%) 560,524 2,179.14 0 0 3,800 4,100 3,500
13/10/2025 3,800 0 (0%) 467,793 1,744.12 0 0 3,800 4,100 3,500
10/10/2025 3,800 -0.2 (-5%) 224,440 866.76 0 0 4,000 4,400 3,600
09/10/2025 4,000 0.1 (2.56%) 477,948 1,911.89 0 0 3,900 4,200 3,600
08/10/2025 3,900 0.3 (8.33%) 809,468 3,077.89 0 0 3,600 3,900 3,300
07/10/2025 3,600 -0.1 (-2.7%) 338,339 1,225.59 0 0 3,700 4,000 3,400
06/10/2025 3,700 0.2 (5.71%) 181,584 658.65 0 0 3,500 3,800 3,200
03/10/2025 3,500 -0.1 (-2.78%) 126,394 452.88 0 0 3,600 3,900 3,300

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