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
27/03/2026 30,600 2.7 (9.68%) 100 3.06 0 0 27,900 30,600 25,200
26/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
25/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
24/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
23/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
20/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
18/03/2026 27,900 0 (0%) 0 0 143,187 3,608.31 27,900 30,600 25,200
17/03/2026 27,900 0 (0%) 16 0.45 0 0 27,900 30,600 25,200
16/03/2026 27,900 0 (0%) 2 0.06 0 0 27,900 30,600 25,200
13/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
10/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
09/03/2026 27,900 0 (0%) 100 2.79 0 0 27,900 30,600 25,200
06/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
05/03/2026 27,900 -3 (-9.71%) 1,201 33.51 0 0 30,900 33,900 27,900
04/03/2026 30,900 -2.1 (-6.36%) 300 9.29 0 0 33,000 36,300 29,700
03/03/2026 33,000 1.2 (3.77%) 1,400 44.9 0 0 31,800 34,900 28,700
02/03/2026 31,800 2.8 (9.66%) 222 7.02 0 0 29,000 31,900 26,100
27/02/2026 29,000 0 (0%) 3 0.09 0 0 29,000 31,900 26,100
26/02/2026 29,000 -0.3 (-1.02%) 522 16.41 0 0 29,300 32,200 26,400
25/02/2026 30,800 0 (0%) 20 0.66 0 0 30,800 33,800 27,800
24/02/2026 30,800 -3.4 (-9.94%) 1,830 59.41 0 0 34,200 37,600 30,800
23/02/2026 34,200 3.1 (9.97%) 2,854 94.61 0 0 31,100 34,200 28,000
13/02/2026 31,100 1.1 (3.67%) 1,310 42.9 0 0 30,000 33,000 27,000
12/02/2026 30,000 0 (0%) 11 0.33 0 0 30,000 33,000 27,000
11/02/2026 30,000 0 (0%) 38 1.14 0 0 30,000 33,000 27,000
10/02/2026 30,000 1.8 (6.38%) 100 3 0 0 28,200 31,000 25,400
09/02/2026 28,200 0 (0%) 15 0.4 0 0 28,200 31,000 25,400
06/02/2026 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
05/02/2026 28,200 -1.9 (-6.31%) 796 23.56 0 0 30,100 33,100 27,100
04/02/2026 30,100 0.1 (0.33%) 170 5.11 0 0 30,000 33,000 27,000
03/02/2026 30,000 0.2 (0.67%) 1,003 29.53 0 0 29,800 32,700 26,900
02/02/2026 29,800 2.7 (9.96%) 103 3.07 0 0 27,100 29,800 24,400
30/01/2026 27,100 -2.9 (-9.67%) 101 2.74 0 0 30,000 33,000 27,000
29/01/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/01/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/01/2026 30,000 0 (0%) 113 3.38 0 0 30,000 33,000 27,000
26/01/2026 30,000 2.2 (7.91%) 100 3 0 0 27,800 30,500 25,100
23/01/2026 27,800 -3 (-9.74%) 100 2.78 0 0 30,800 33,800 27,800
22/01/2026 30,800 2.8 (10%) 700 21.53 0 0 28,000 30,800 25,200
21/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/01/2026 28,000 0 (0%) 176 4.94 0 0 28,000 30,800 25,200
19/01/2026 28,000 0 (0%) 15 0.42 0 0 28,000 30,800 25,200
16/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
09/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
08/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
06/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
05/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
31/12/2025 28,000 0 (0%) 49 1.32 0 0 28,000 30,800 25,200
30/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
29/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/12/2025 28,000 0.3 (1.08%) 100 2.8 0 0 27,700 30,400 25,000
22/12/2025 27,700 2.5 (9.92%) 101 2.8 0 0 25,200 27,700 22,700
19/12/2025 25,200 -2.8 (-10%) 937 23.63 0 0 28,000 30,800 25,200
18/12/2025 28,000 0 (0%) 3 0.08 0 0 28,000 30,800 25,200
17/12/2025 28,000 0 (0%) 100 2.8 0 0 28,000 30,800 25,200
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/12/2025 28,000 0 (0%) 21 0.56 0 0 28,000 30,800 25,200
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/12/2025 28,000 0.7 (2.56%) 487 13.26 0 0 27,300 30,000 24,600
10/12/2025 27,300 0.1 (0.37%) 100 2.73 0 0 27,200 29,900 24,500
09/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
08/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
05/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
04/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
03/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
02/12/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
01/12/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
28/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
27/11/2025 24,800 0 (0%) 4 0.1 0 0 24,800 27,200 22,400
26/11/2025 24,800 0 (0%) 7 0.18 0 0 24,800 27,200 22,400
25/11/2025 24,800 0 (0%) 3 0.08 0 0 24,800 27,200 22,400
24/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
21/11/2025 24,800 -2.2 (-8.15%) 500 13.85 0 0 27,000 29,700 24,300
20/11/2025 27,000 -3 (-10%) 100 2.7 0 0 30,000 33,000 27,000
19/11/2025 30,000 -2 (-6.25%) 107 3.21 0 0 32,000 35,200 28,800
18/11/2025 32,000 0 (0%) 2 0.06 0 0 32,000 35,200 28,800
17/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
14/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
13/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 2 0.06 0 0 32,000 35,200 28,800
05/11/2025 32,000 2.7 (9.22%) 400 11.99 0 0 29,300 32,200 26,400
04/11/2025 29,300 0 (0%) 101 2.96 0 0 29,300 32,200 26,400
03/11/2025 29,300 0 (0%) 1 0.03 0 0 29,300 32,200 26,400
31/10/2025 29,300 1.9 (6.93%) 604 17.69 0 0 27,400 30,100 24,700
30/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
29/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
28/10/2025 27,400 0 (0%) 50 1.25 0 0 27,400 30,100 24,700
27/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
24/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
23/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
22/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
21/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
20/10/2025 27,400 2.2 (8.73%) 720 19.4 0 0 25,200 27,700 22,700
17/10/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
16/10/2025 25,200 -2.6 (-9.35%) 675 17.01 0 0 27,800 30,500 25,100
15/10/2025 27,800 2.5 (9.88%) 100 2.78 0 0 25,300 27,800 22,800
14/10/2025 25,300 -1.1 (-4.17%) 600 16.78 0 0 26,400 29,000 23,800
13/10/2025 26,400 0.1 (0.38%) 400 10.56 0 0 26,300 28,900 23,700
10/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
09/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
07/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
06/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
03/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
02/10/2025 26,300 0.8 (3.14%) 1,300 35.89 0 0 25,500 28,000 23,000
01/10/2025 25,500 -1.6 (-5.9%) 1,600 44.57 0 0 27,100 29,800 24,400
30/09/2025 27,100 2.4 (9.72%) 800 21.46 0 0 24,700 27,100 22,300
29/09/2025 24,700 -2 (-7.49%) 100 2.47 0 0 26,700 29,300 24,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh