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
06/03/2026 63,100 0 (0%) 0 0 0 0 63,100 69,400 56,800
05/03/2026 63,100 0 (0%) 0 0 0 0 63,100 69,400 56,800
04/03/2026 63,100 0 (0%) 300 18.93 0 0 63,100 69,400 56,800
03/03/2026 63,100 1.1 (1.77%) 500 31.55 0 0 62,000 68,200 55,800
02/03/2026 62,000 0 (0%) 10 0.62 0 0 62,000 68,200 55,800
27/02/2026 62,000 -6 (-8.82%) 340 21.05 0 0 68,000 74,800 61,200
26/02/2026 68,000 -3 (-4.23%) 1,400 95.2 0 0 71,000 78,100 63,900
25/02/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
24/02/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
23/02/2026 71,000 0 (0%) 9 0.64 0 0 71,000 78,100 63,900
16/02/2026 71,000 0 (0%) 0 0 0 0 71,000 0 0
13/02/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
12/02/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
11/02/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
10/02/2026 71,000 0 (0%) 100 7.1 0 0 71,000 78,100 63,900
09/02/2026 71,000 0 (0%) 100 7.1 0 0 71,000 78,100 63,900
06/02/2026 71,000 -2.2 (-3.01%) 100 7.1 0 0 73,200 80,500 65,900
05/02/2026 73,200 0 (0%) 103 7.53 0 0 73,200 80,500 65,900
04/02/2026 73,200 1.2 (1.67%) 100 7.32 0 0 72,000 79,200 64,800
03/02/2026 72,000 6 (9.09%) 500 33.58 0 0 66,000 72,600 59,400
02/02/2026 66,000 6 (10%) 100 6.6 0 0 60,000 66,000 54,000
30/01/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/01/2026 60,000 -5 (-7.69%) 200 12 0 0 65,000 71,500 58,500
28/01/2026 65,000 -0.8 (-1.22%) 100 6.5 0 0 65,800 72,300 59,300
27/01/2026 65,800 5.9 (9.85%) 100 6.58 0 0 59,900 65,800 54,000
26/01/2026 59,900 -3.1 (-4.92%) 700 42.86 0 0 63,000 69,300 56,700
23/01/2026 63,000 0 (0%) 1 0.07 0 0 63,000 69,300 56,700
22/01/2026 65,000 -4.8 (-6.88%) 112 7.35 0 0 69,800 76,700 62,900
21/01/2026 69,800 6.2 (9.75%) 1,700 117.07 0 0 63,600 69,900 57,300
20/01/2026 63,600 0 (0%) 1 0.07 0 0 63,600 69,900 57,300
19/01/2026 63,600 0 (0%) 2 0.14 0 0 63,600 69,900 57,300
16/01/2026 63,600 0 (0%) 0 0 0 0 63,600 69,900 57,300
15/01/2026 63,600 0 (0%) 0 0 0 0 63,600 69,900 57,300
14/01/2026 63,600 0 (0%) 0 0 0 0 63,600 69,900 57,300
13/01/2026 63,600 0.1 (0.16%) 400 25.57 0 0 63,500 69,800 57,200
12/01/2026 63,500 0.5 (0.79%) 102 6.46 0 0 63,000 69,300 56,700
09/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
08/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
07/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
06/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
05/01/2026 63,000 -7 (-10%) 100 6.3 0 0 70,000 77,000 63,000
31/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
30/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
29/12/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
26/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
25/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
24/12/2025 70,000 0 (0%) 2 0.15 0 0 70,000 77,000 63,000
23/12/2025 70,000 5 (7.69%) 1,200 84 0 0 65,000 71,500 58,500
22/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
19/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
18/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
16/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
15/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
12/12/2025 65,000 -3 (-4.41%) 1,000 64.58 0 0 68,000 74,800 61,200
11/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
10/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
09/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
08/12/2025 68,000 6 (9.68%) 600 40.69 0 0 62,000 68,200 55,800
05/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
04/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
03/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
02/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
01/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
28/11/2025 62,000 0 (0%) 200 12.4 0 0 62,000 68,200 55,800
27/11/2025 62,000 -5.5 (-8.15%) 800 49.56 0 0 67,500 74,200 60,800
26/11/2025 67,500 0 (0%) 1 0.06 0 0 67,500 74,200 60,800
25/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
24/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
21/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
20/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
19/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
18/11/2025 67,500 0 (0%) 2 0.12 0 0 67,500 74,200 60,800
17/11/2025 67,500 5.9 (9.58%) 300 19.66 0 0 61,600 67,700 55,500
14/11/2025 61,600 -4.4 (-6.67%) 300 18.5 0 0 66,000 72,600 59,400
13/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
12/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
11/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
10/11/2025 66,000 0 (0%) 2,500 165 0 0 66,000 72,600 59,400
07/11/2025 66,000 0 (0%) 1,000 66 0 0 66,000 72,600 59,400
06/11/2025 66,000 0 (0%) 600 39.6 0 0 66,000 72,600 59,400
05/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
04/11/2025 66,000 6 (10%) 401 26.45 0 0 60,000 66,000 54,000
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/10/2025 60,000 -1.6 (-2.6%) 101 6.06 0 0 61,600 67,700 55,500
30/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
29/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
28/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
27/10/2025 61,600 0 (0%) 100 6.16 0 0 61,600 67,700 55,500
24/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
23/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
22/10/2025 61,600 -3.4 (-5.23%) 100 6.16 0 0 65,000 71,500 58,500
21/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
20/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/10/2025 65,000 -5 (-7.14%) 666 43.29 0 0 70,000 77,000 63,000
16/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
15/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
14/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
13/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
10/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
09/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
08/10/2025 70,000 0 (0%) 1 0.06 0 0 70,000 77,000 63,000
07/10/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
06/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
03/10/2025 70,000 2 (2.94%) 100 7 0 0 68,000 74,800 61,200
02/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
01/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
30/09/2025 68,000 -0.6 (-0.87%) 200 13.6 0 0 68,600 75,400 61,800
29/09/2025 68,600 0 (0%) 300 20.58 0 0 68,600 75,400 61,800
26/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
25/09/2025 68,600 0 (0%) 400 27.44 0 0 68,600 75,400 61,800
24/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
23/09/2025 68,600 0 (0%) 300 20.58 0 0 68,600 75,400 61,800
22/09/2025 68,600 0 (0%) 100 6.86 0 0 68,600 75,400 61,800
19/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
18/09/2025 68,600 0 (0%) 1,701 116.64 0 0 68,600 75,400 61,800
17/09/2025 68,600 6.1 (9.76%) 100 6.86 0 0 62,500 68,700 56,300
16/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
15/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
12/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
11/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
10/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
09/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
08/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh