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 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/03/2026 32,000 0 (0%) 400 12.8 0 0 32,000 36,800 27,200
25/03/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
24/03/2026 32,000 0 (0%) 16,000 512 14,000 476 32,000 36,800 27,200
23/03/2026 32,000 -0.1 (-0.31%) 5,200 166.4 0 0 32,100 36,900 27,300
20/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
18/03/2026 32,100 0.1 (0.31%) 100 3.21 0 0 32,000 36,800 27,200
17/03/2026 32,000 0 (0%) 20,800 665.6 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 6,000 192 19,000 608 32,000 36,800 27,200
13/03/2026 32,000 -4.8 (-13.04%) 5,801 185.66 0 0 36,800 42,300 31,300
12/03/2026 36,800 0 (0%) 5 0.21 0 0 36,800 42,300 31,300
11/03/2026 36,800 4.8 (15%) 100 3.68 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
23/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/02/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
04/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/01/2026 32,000 0 (0%) 200 6.4 15,000 507 32,000 36,800 27,200
28/01/2026 32,000 0 (0%) 0 0 25,000 845 32,000 36,800 27,200
27/01/2026 32,000 0 (0%) 1,000 32 20,000 676 32,000 36,800 27,200
26/01/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/01/2026 32,000 0 (0%) 1,400 44.75 0 0 32,000 36,800 27,200
21/01/2026 32,000 -0.1 (-0.31%) 500 16 0 0 32,100 36,900 27,300
20/01/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/01/2026 32,100 0.1 (0.31%) 500 16.05 0 0 32,000 36,800 27,200
16/01/2026 32,000 0.3 (0.95%) 1,000 31.95 0 0 31,700 36,400 27,000
15/01/2026 31,800 0.2 (0.63%) 2,301 73.04 0 0 31,600 36,300 26,900
14/01/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
13/01/2026 31,600 0.1 (0.32%) 1,000 31.6 0 0 31,500 36,200 26,800
12/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
09/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/01/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
06/01/2026 31,500 0 (0%) 0 0 60,000 2,100 31,500 36,200 26,800
05/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
31/12/2025 31,200 0.2 (0.65%) 17,000 535.2 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
24/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
16/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
26/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/11/2025 30,000 -0.5 (-1.64%) 300 9 0 0 30,500 35,000 26,000
24/11/2025 31,000 -0.5 (-1.59%) 1,200 36.6 0 0 31,500 36,200 26,800
21/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
20/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
19/11/2025 31,500 0 (0%) 200 6.3 60,000 2,010 31,500 36,200 26,800
18/11/2025 31,500 0.5 (1.61%) 25,100 790.65 0 0 31,000 35,600 26,400
17/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/11/2025 31,000 0 (0%) 2,500 77.51 0 0 31,000 35,600 26,400
12/11/2025 31,700 0.3 (0.96%) 10,600 328.88 0 0 31,400 36,100 26,700
11/11/2025 31,400 0 (0%) 1,000 31.4 0 0 31,400 36,100 26,700
10/11/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
07/11/2025 31,400 0 (0%) 1 0.04 0 0 31,400 36,100 26,700
06/11/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
05/11/2025 31,500 0 (0%) 6,701 210.59 0 0 31,500 36,200 26,800
04/11/2025 31,500 2.8 (9.76%) 6,005 189.14 0 0 28,700 33,000 24,400
03/11/2025 31,500 -0.6 (-1.87%) 10,202 292.66 0 0 32,100 36,900 27,300
31/10/2025 32,100 0.8 (2.56%) 5,000 160.5 0 0 31,300 35,900 26,700
30/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
29/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
28/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
27/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/10/2025 31,300 0 (0%) 3,000 93.9 0 0 31,300 35,900 26,700
23/10/2025 31,300 0 (0%) 4,000 125.2 0 0 31,300 35,900 26,700
22/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/10/2025 31,400 0.1 (0.32%) 7,400 231.86 0 0 31,300 35,900 26,700
20/10/2025 31,300 0 (0%) 100 3.13 0 0 31,300 35,900 26,700
17/10/2025 31,300 0 (0%) 9,500 296.9 0 0 31,300 35,900 26,700
16/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
15/10/2025 37,400 0 (0%) 500 18.77 0 0 37,400 43,000 31,800
14/10/2025 37,400 0.2 (0.54%) 1,900 71.15 0 0 37,200 42,700 31,700
13/10/2025 37,200 0 (0%) 405 15.08 0 0 37,200 42,700 31,700
10/10/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
09/10/2025 37,200 0 (0%) 800 29.76 0 0 37,200 42,700 31,700
08/10/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
07/10/2025 37,200 -0.5 (-1.33%) 1,400 52.08 50,000 1,950 37,700 43,300 32,100
06/10/2025 37,000 -2.9 (-7.27%) 9,100 342.7 0 0 39,900 45,800 34,000
03/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
02/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
01/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
30/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
29/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000

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