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 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
02/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
01/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
31/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
30/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
27/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
26/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
25/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
24/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
23/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
20/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
19/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
18/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
17/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
16/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
13/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
12/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
11/03/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
10/03/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
09/03/2026 42,100 0 (0%) 6 0.29 0 0 42,100 48,400 35,800
06/03/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
05/03/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
04/03/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/03/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
02/03/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
27/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
26/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
25/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
24/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
23/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
13/02/2026 42,100 0 (0%) 2 0.1 0 0 42,100 48,400 35,800
12/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
11/02/2026 42,100 0 (0%) 1 0.04 0 0 42,100 48,400 35,800
10/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
09/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
06/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
05/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
04/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
02/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
30/01/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
29/01/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
28/01/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
27/01/2026 42,100 -2.9 (-6.44%) 100 4.21 0 0 45,000 51,700 38,300
26/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/01/2026 45,000 5.8 (14.8%) 100 4.5 0 0 39,200 45,000 33,400
21/01/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
20/01/2026 39,200 5.1 (14.96%) 101 3.95 0 0 34,100 39,200 29,000
19/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
15/01/2026 34,100 0 (0%) 28 0.94 0 0 34,100 39,200 29,000
14/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
13/01/2026 34,100 -5.9 (-14.75%) 100 3.41 0 0 40,000 46,000 34,000
12/01/2026 40,000 3.6 (9.89%) 100 4 0 0 36,400 41,800 31,000
09/01/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
08/01/2026 30,500 -5 (-14.08%) 1,100 40.05 0 0 35,500 40,800 30,200
07/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
06/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
31/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
30/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/12/2025 35,500 0 (0%) 2 0.07 0 0 35,500 40,800 30,200
25/12/2025 35,500 0 (0%) 1 0.04 0 0 35,500 40,800 30,200
24/12/2025 35,500 -6.2 (-14.87%) 109 3.87 0 0 41,700 47,900 35,500
23/12/2025 36,800 -6.3 (-14.62%) 300 12.52 0 0 43,100 49,500 36,700
22/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
18/12/2025 33,100 -5.5 (-14.25%) 1,800 77.49 0 0 38,600 44,300 32,900
17/12/2025 38,600 0 (0%) 0 0 0 0 38,600 44,300 32,900
16/12/2025 38,600 5 (14.88%) 101 3.89 0 0 33,600 38,600 28,600
15/12/2025 33,600 4.3 (14.68%) 100 3.36 0 0 29,300 33,600 25,000
12/12/2025 25,100 -1.5 (-5.64%) 800 23.41 0 0 26,600 30,500 22,700
11/12/2025 25,600 0.4 (1.59%) 1,100 29.31 0 0 25,200 28,900 21,500
10/12/2025 25,200 0 (0%) 500 12.6 0 0 25,200 28,900 21,500
09/12/2025 25,200 0 (0%) 0 0 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 (0%) 0 0 0 0 25,200 28,900 21,500
04/12/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
03/12/2025 25,200 -4.4 (-14.86%) 100 2.52 0 0 29,600 34,000 25,200
02/12/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
01/12/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
28/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
27/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
26/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
25/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
24/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
21/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
20/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
19/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
18/11/2025 17,800 -11.7 (-39.66%) 200 5.91 0 0 29,500 41,300 17,700
17/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
14/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
13/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
12/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
11/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
10/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
07/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
06/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
05/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
04/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
03/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
31/10/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
30/10/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
29/10/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
28/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
27/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
24/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
23/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
22/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
21/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
20/10/2025 29,500 0 (0%) 3 0.09 0 0 29,500 33,900 25,100
17/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
16/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
15/10/2025 29,500 0 (0%) 2 0.06 0 0 29,500 33,900 25,100
14/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
13/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
07/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100

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