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 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/03/2026 3,300 -0.4 (-10.81%) 563 1.88 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
17/03/2026 3,700 0.4 (12.12%) 4,809 17.78 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/03/2026 3,300 -0.5 (-13.16%) 107 0.35 0 0 3,800 4,300 3,300
12/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 42 0.16 0 0 3,800 4,300 3,300
06/03/2026 3,900 0.4 (11.43%) 800 3.04 0 0 3,500 4,000 3,000
05/03/2026 3,900 0.4 (11.43%) 3,300 11.66 0 0 3,500 4,000 3,000
04/03/2026 3,100 -0.2 (-6.06%) 4,523 15.79 0 0 3,300 3,700 2,900
03/03/2026 3,300 0.1 (3.13%) 2,000 6.6 0 0 3,200 3,600 2,800
02/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/02/2026 3,100 -0.3 (-8.82%) 600 1.89 0 0 3,400 3,900 2,900
26/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/02/2026 3,400 0 (0%) 300 1.02 0 0 3,400 3,900 2,900
24/02/2026 3,500 0.4 (12.9%) 2,900 9.86 0 0 3,100 3,500 2,700
23/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/02/2026 3,100 0 (0%) 1,500 4.65 0 0 3,100 3,500 2,700
06/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/01/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
26/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/01/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
21/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/01/2026 3,200 0 (0%) 1,427 4.44 0 0 3,200 3,600 2,800
19/01/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,700 2,900
16/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/01/2026 3,300 0.1 (3.13%) 300 0.99 0 0 3,200 3,600 2,800
13/01/2026 3,200 0 (0%) 500 1.6 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
09/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/01/2026 3,200 -0.1 (-3.03%) 771 2.47 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/01/2026 3,300 0 (0%) 32 0.1 0 0 3,300 3,700 2,900
05/01/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,700 2,900
31/12/2025 3,300 -0.2 (-5.71%) 332 1.1 0 0 3,500 4,000 3,000
30/12/2025 3,500 0.2 (6.06%) 169 0.55 0 0 3,300 3,700 2,900
29/12/2025 3,300 0 (0%) 17 0.05 0 0 3,300 3,700 2,900
26/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/12/2025 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
24/12/2025 3,300 -0.2 (-5.71%) 3,500 11.55 0 0 3,500 4,000 3,000
23/12/2025 3,500 -0.6 (-14.63%) 4,500 15.75 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,000 0.4 (11.11%) 202 0.82 0 0 3,600 4,100 3,100
18/12/2025 3,600 0.3 (9.09%) 301 1.09 0 0 3,300 3,700 2,900
17/12/2025 3,400 0.2 (6.25%) 3,300 11.05 0 0 3,200 3,600 2,800
16/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 300 0.96 0 0 3,200 3,600 2,800
12/12/2025 3,200 0.1 (3.23%) 400 1.27 0 0 3,100 3,500 2,700
11/12/2025 3,100 -0.1 (-3.13%) 800 2.48 0 0 3,200 3,600 2,800
10/12/2025 3,100 -0.3 (-8.82%) 2,518 8.09 0 0 3,400 3,900 2,900
09/12/2025 4,000 0.2 (5.26%) 5,401 18.18 0 0 3,800 4,300 3,300
08/12/2025 4,000 -0.1 (-2.44%) 400 1.5 0 0 4,100 4,700 3,500
05/12/2025 4,100 0.4 (10.81%) 5,110 21.2 0 0 3,700 4,200 3,200
04/12/2025 3,700 0.4 (12.12%) 5,900 21.83 0 0 3,300 3,700 2,900
03/12/2025 3,900 0.4 (11.43%) 2,700 9.02 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/11/2025 3,500 -0.5 (-12.5%) 1,100 3.85 0 0 4,000 4,600 3,400
25/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/11/2025 4,000 -0.6 (-13.04%) 600 2.4 0 0 4,600 5,200 4,000
12/11/2025 4,600 0 (0%) 17 0.08 0 0 4,600 5,200 4,000
11/11/2025 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
10/11/2025 4,000 0 (0%) 34 0.12 0 0 4,000 4,600 3,400
07/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/11/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
03/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/10/2025 4,000 0 (0%) 50 0.19 0 0 4,000 4,600 3,400
20/10/2025 4,000 0 (0%) 20 0.08 0 0 4,000 4,600 3,400
17/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/10/2025 4,000 0 (0%) 7 0.03 0 0 4,000 4,600 3,400
15/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/10/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
10/10/2025 4,000 0.2 (5.26%) 400 1.6 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 2,100 7.98 0 0 3,800 4,300 3,300
08/10/2025 3,800 -0.2 (-5%) 640 2.43 0 0 4,000 4,600 3,400
07/10/2025 4,000 0 (0%) 110 0.43 0 0 4,000 4,600 3,400
06/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/10/2025 4,000 0 (0%) 18 0.06 0 0 4,000 4,600 3,400
02/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/09/2025 3,800 0.3 (8.57%) 4,781 19.03 0 0 3,500 4,000 3,000
29/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000

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