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 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/04/2026 27,000 -1.6 (-5.59%) 500 13.5 312,500 10,000 28,600 32,800 24,400
01/04/2026 28,600 1.6 (5.93%) 100 2.86 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/03/2026 27,000 -1.5 (-5.26%) 600 16.2 0 0 28,500 32,700 24,300
26/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/03/2026 28,500 0 (0%) 7 0.18 0 0 28,500 32,700 24,300
20/03/2026 28,500 0 (0%) 10 0.28 0 0 28,500 32,700 24,300
19/03/2026 28,500 -0.3 (-1.04%) 1,700 48.47 0 0 28,800 33,100 24,500
18/03/2026 28,800 0 (0%) 0 0 406,752 12,309.17 28,800 33,100 24,500
17/03/2026 28,400 2.7 (10.51%) 302 8.68 0 0 25,700 29,500 21,900
16/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
13/03/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
12/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
09/03/2026 25,700 0 (0%) 4 0.1 0 0 25,700 29,500 21,900
06/03/2026 25,700 -0.1 (-0.39%) 100 2.57 0 0 25,800 29,600 22,000
05/03/2026 25,800 0.2 (0.78%) 100 2.58 0 0 25,600 29,400 21,800
04/03/2026 25,600 -0.4 (-1.54%) 432 11.06 0 0 26,000 29,900 22,100
03/03/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
02/03/2026 26,000 0 (0%) 700 18.2 0 0 26,000 29,900 22,100
27/02/2026 26,000 0 (0%) 101 2.63 0 0 26,000 29,900 22,100
26/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/02/2026 26,000 0 (0%) 300 7.8 0 0 26,000 29,900 22,100
23/02/2026 26,000 2.5 (10.64%) 300 7.8 0 0 23,500 27,000 20,000
13/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/02/2026 23,500 -1.8 (-7.11%) 100 2.35 0 0 25,300 29,000 21,600
10/02/2026 26,700 3.4 (14.59%) 1,200 30.34 0 0 23,300 26,700 19,900
09/02/2026 23,300 0 (0%) 10 0.23 0 0 23,300 26,700 19,900
06/02/2026 23,400 -3.8 (-13.97%) 1,800 41.98 0 0 27,200 31,200 23,200
05/02/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
04/02/2026 27,200 1.2 (4.62%) 1,800 48.96 0 0 26,000 29,900 22,100
03/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/02/2026 26,000 1.4 (5.69%) 110 2.86 0 0 24,600 28,200 21,000
30/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
29/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
28/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
27/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
26/01/2026 24,600 -0.4 (-1.6%) 110 2.71 0 0 25,000 28,700 21,300
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/01/2026 25,500 -1.4 (-5.2%) 500 12.51 0 0 26,900 30,900 22,900
21/01/2026 26,800 0.9 (3.47%) 300 8.06 0 0 25,900 29,700 22,100
20/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
19/01/2026 26,000 2.5 (10.64%) 625 16.11 0 0 23,500 27,000 20,000
16/01/2026 24,000 -1 (-4%) 340 8.06 0 0 25,000 28,700 21,300
15/01/2026 25,000 -0.3 (-1.19%) 100 2.5 0 0 25,300 29,000 21,600
14/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
13/01/2026 25,300 0.1 (0.4%) 300 7.59 0 0 25,200 28,900 21,500
12/01/2026 25,200 0.1 (0.4%) 300 7.55 0 0 25,100 28,800 21,400
09/01/2026 25,100 0 (0%) 19 0.42 0 0 25,100 28,800 21,400
08/01/2026 25,100 0.1 (0.4%) 100 2.51 0 0 25,000 28,700 21,300
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/12/2025 25,000 -3.3 (-11.66%) 100 2.5 0 0 28,300 32,500 24,100
29/12/2025 28,300 0 (0%) 23 0.67 312,300 9,993.6 28,300 32,500 24,100
26/12/2025 29,200 3.3 (12.74%) 400 11.31 0 0 25,900 29,700 22,100
25/12/2025 25,900 0 (0%) 100 2.59 0 0 25,900 29,700 22,100
24/12/2025 25,500 -0.5 (-1.92%) 400 10.35 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 1,100 28.6 198,900 5,947.11 26,000 29,900 22,100
16/12/2025 26,000 1 (4%) 400 10.4 0 0 25,000 28,700 21,300
15/12/2025 25,000 0 (0%) 10 0.28 0 0 25,000 28,700 21,300
12/12/2025 25,000 0 (0%) 0 0 200,000 5,740 25,000 28,700 21,300
11/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/12/2025 25,000 -3.1 (-11.03%) 500 12.5 312,100 9,987.2 28,100 32,300 23,900
09/12/2025 28,900 3.7 (14.68%) 1,265 35.48 0 0 25,200 28,900 21,500
08/12/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
05/12/2025 25,200 0.1 (0.4%) 500 12.6 0 0 25,100 28,800 21,400
04/12/2025 25,200 0.2 (0.8%) 900 22.58 0 0 25,000 28,700 21,300
03/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/12/2025 25,000 0 (0%) 3 0.08 61,623 1,312.57 25,000 28,700 21,300
01/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/11/2025 25,000 0 (0%) 0 0 450,000 9,585 25,000 28,700 21,300
26/11/2025 25,000 -3 (-10.71%) 200 5 0 0 28,000 32,200 23,800
25/11/2025 28,000 0 (0%) 0 0 400,000 9,520 28,000 32,200 23,800
24/11/2025 28,000 0 (0%) 3 0.1 0 0 28,000 32,200 23,800
21/11/2025 28,000 1 (3.7%) 102 2.86 400,000 9,200 27,000 31,000 23,000
20/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/11/2025 27,000 0 (0%) 0 0 400,000 9,200 27,000 31,000 23,000
17/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
13/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/11/2025 27,000 0 (0%) 8 0.2 0 0 27,000 31,000 23,000
03/11/2025 27,000 -0.3 (-1.1%) 503 13.58 0 0 27,300 31,300 23,300
31/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
28/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
27/10/2025 27,300 0 (0%) 500 13.65 0 0 27,300 31,300 23,300
24/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
22/10/2025 27,300 0 (0%) 61 1.72 0 0 27,300 31,300 23,300
21/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
20/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
17/10/2025 27,300 0 (0%) 401 10.96 0 0 27,300 38,200 16,400
16/10/2025 27,000 -2 (-6.9%) 600 16.36 0 0 29,000 33,300 24,700
15/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/10/2025 29,000 1.2 (4.32%) 108 3.13 0 0 27,800 31,900 23,700
13/10/2025 27,900 0 (0%) 929 25.87 0 0 27,900 32,000 23,800
10/10/2025 27,800 0.6 (2.21%) 1,300 36.32 0 0 27,200 31,200 23,200
09/10/2025 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
08/10/2025 27,200 0 (0%) 30 0.84 0 0 27,200 31,200 23,200
07/10/2025 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
06/10/2025 27,200 0 (0%) 1 0.03 0 0 27,200 31,200 23,200

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