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 46,000 0 (0%) 302 13.29 0 0 46,000 52,900 39,100
02/04/2026 46,000 -0.5 (-1.08%) 101 4.64 0 0 46,500 53,400 39,600
01/04/2026 46,500 0 (0%) 201 9.35 0 0 46,500 53,400 39,600
31/03/2026 46,500 3.2 (7.39%) 102 4.74 0 0 43,300 49,700 36,900
30/03/2026 45,000 2.6 (6.13%) 347 14.97 0 0 42,400 48,700 36,100
27/03/2026 42,400 -7.4 (-14.86%) 900 38.17 0 0 49,800 57,200 42,400
26/03/2026 49,800 0 (0%) 11 0.55 0 0 49,800 57,200 42,400
25/03/2026 49,800 0 (0%) 413 20.56 0 0 49,800 57,200 42,400
24/03/2026 49,800 0 (0%) 57 2.75 0 0 49,800 57,200 42,400
23/03/2026 49,800 0 (0%) 21 1.03 0 0 49,800 57,200 42,400
20/03/2026 50,000 3.1 (6.61%) 625 31.11 0 0 46,900 53,900 39,900
19/03/2026 48,500 5.3 (12.27%) 1,533 71.91 0 0 43,200 49,600 36,800
18/03/2026 43,200 0 (0%) 1 0.05 0 0 43,200 49,600 36,800
17/03/2026 43,200 -6 (-12.2%) 418 18.17 0 0 49,200 56,500 41,900
16/03/2026 49,200 0 (0%) 15 0.73 0 0 49,200 56,500 41,900
13/03/2026 49,200 6.4 (14.95%) 105 5.17 0 0 42,800 49,200 36,400
12/03/2026 42,200 -1.3 (-2.99%) 800 34.27 0 0 43,500 50,000 37,000
11/03/2026 41,600 -7.3 (-14.93%) 1,039 45.2 0 0 48,900 56,200 41,600
10/03/2026 45,500 -8 (-14.95%) 706 34.58 0 0 53,500 61,500 45,500
09/03/2026 43,900 -7.3 (-14.26%) 2,510 134.87 0 0 51,200 58,800 43,600
06/03/2026 50,000 -1.2 (-2.34%) 0 0 0 0 51,200 58,800 43,600
05/03/2026 50,000 -6.7 (-11.82%) 3,410 174.77 0 0 56,700 65,200 48,200
04/03/2026 60,000 -1.2 (-1.96%) 1,322 75.04 0 0 61,200 70,300 52,100
03/03/2026 58,300 -4.9 (-7.75%) 2,012 123.22 0 0 63,200 72,600 53,800
02/03/2026 63,200 8.2 (14.91%) 9,573 604.82 0 0 55,000 63,200 46,800
27/02/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
26/02/2026 55,000 7 (14.58%) 105 5.76 0 0 48,000 55,200 40,800
25/02/2026 48,000 0 (0%) 500 24 0 0 48,000 55,200 40,800
24/02/2026 48,000 0 (0%) 7 0.34 0 0 48,000 55,200 40,800
23/02/2026 48,000 5.1 (11.89%) 120 5.77 0 0 42,900 49,300 36,500
13/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
11/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
10/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
09/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
06/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
05/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
04/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
03/02/2026 44,000 1.1 (2.56%) 0 0 0 0 42,900 49,300 36,500
02/02/2026 44,000 5 (12.82%) 201 8.61 0 0 39,000 44,800 33,200
30/01/2026 39,000 0 (0%) 18 0.71 0 0 39,000 44,800 33,200
29/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
28/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/01/2026 39,000 2.7 (7.44%) 149 5.89 0 0 36,300 41,700 30,900
26/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
23/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
22/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
21/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
20/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
19/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
16/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
14/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
13/01/2026 36,300 0 (0%) 1 0.04 0 0 36,300 41,700 30,900
12/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
09/01/2026 36,300 0 (0%) 1 0.04 0 0 36,300 41,700 30,900
08/01/2026 40,300 0 (0%) 4,200 152.46 0 0 40,300 46,300 34,300
07/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
06/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
05/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
31/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
30/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
29/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
26/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
25/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
24/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
23/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
22/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
19/12/2025 40,300 0 (0%) 5 0.2 0 0 40,300 46,300 34,300
18/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
17/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
16/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
15/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
12/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
11/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
10/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
09/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
08/12/2025 40,300 0 (0%) 9 0.36 0 0 40,300 46,300 34,300
05/12/2025 40,300 5.2 (14.81%) 100 4.03 0 0 35,100 40,300 29,900
04/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
03/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
01/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
28/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
27/11/2025 35,100 0 (0%) 1 0.04 0 0 35,100 40,300 29,900
26/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
25/11/2025 35,100 -3.1 (-8.12%) 100 3.51 0 0 38,200 43,900 32,500
24/11/2025 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
21/11/2025 38,200 3.9 (11.37%) 100 3.82 0 0 34,300 39,400 29,200
20/11/2025 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
19/11/2025 34,300 -5.7 (-14.25%) 100 3.43 0 0 40,000 46,000 34,000
18/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/11/2025 40,000 0 (0%) 4 0.16 0 0 40,000 46,000 34,000
14/11/2025 40,000 0 (0%) 800 32 0 0 40,000 56,000 24,000
13/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
10/11/2025 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
07/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/11/2025 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
03/11/2025 40,000 0 (0%) 2 0.08 0 0 40,000 46,000 34,000
31/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/10/2025 40,000 0 (0%) 3 0.12 0 0 40,000 46,000 34,000
16/10/2025 40,000 0 (0%) 3 0.12 9,584 364.19 40,000 46,000 34,000
15/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/10/2025 40,000 0 (0%) 11 0.49 0 0 40,000 46,000 34,000
07/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000

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