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 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
26/03/2026 28,200 0.1 (0.36%) 200 5.64 0 0 28,100 30,050 26,150
25/03/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
24/03/2026 28,100 0.05 (0.18%) 100 2.81 0 0 28,050 30,000 26,100
23/03/2026 28,050 -0.7 (-2.43%) 300 8.42 0 0 28,750 30,750 26,750
20/03/2026 28,750 -2.05 (-6.66%) 4,000 115.05 0 0 30,800 32,950 28,650
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
18/03/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
17/03/2026 30,800 0.6 (1.99%) 100 3.08 0 0 30,200 32,300 28,100
16/03/2026 30,200 0 (0%) 0 0 0 0 30,200 32,300 28,100
13/03/2026 30,200 0 (0%) 0 0 0 0 30,200 32,300 28,100
12/03/2026 30,200 1.2 (4.14%) 600 17.64 0 0 29,000 31,000 27,000
11/03/2026 29,000 -1 (-3.33%) 200 5.8 0 0 30,000 32,100 27,900
10/03/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
09/03/2026 30,000 0 (0%) 100 3 0 0 30,000 32,100 27,900
06/03/2026 30,000 -0.1 (-0.33%) 200 6 0 0 30,100 32,200 28,000
05/03/2026 30,100 0 (0%) 100 3.01 0 0 30,100 32,200 28,000
04/03/2026 30,100 -1 (-3.22%) 100 3.01 0 0 31,100 33,250 28,950
03/03/2026 31,100 0 (0%) 100 3.11 0 0 31,100 33,250 28,950
02/03/2026 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
27/02/2026 31,100 -0.8 (-2.51%) 200 6.19 0 0 31,900 34,100 29,700
26/02/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
25/02/2026 31,900 0.3 (0.95%) 500 15.56 0 0 31,600 33,800 29,400
24/02/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
23/02/2026 31,600 -0.4 (-1.25%) 1,200 38 0 0 32,000 34,200 29,800
13/02/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
12/02/2026 32,000 0.5 (1.59%) 100 3.2 0 0 31,500 33,700 29,300
11/02/2026 31,500 -0.45 (-1.41%) 200 6.3 0 0 31,950 34,150 29,750
10/02/2026 31,950 1.65 (5.45%) 100 3.2 0 0 30,300 32,400 28,200
09/02/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
06/02/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
05/02/2026 30,300 0.2 (0.66%) 5,500 166.65 0 0 30,100 32,200 28,000
04/02/2026 30,100 0 (0%) 100 3.01 0 0 30,100 32,200 28,000
03/02/2026 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
02/02/2026 30,100 -1.05 (-3.37%) 500 15.05 0 0 31,150 33,300 29,000
30/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
29/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
28/01/2026 31,150 0.15 (0.48%) 400 12.42 0 0 31,000 33,150 28,850
27/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
26/01/2026 31,000 0 (0%) 500 15.5 0 0 31,000 33,150 28,850
23/01/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
22/01/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
21/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
20/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
19/01/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
16/01/2026 31,000 0 (0%) 2,700 83.67 0 0 31,000 33,150 28,850
15/01/2026 31,000 -0.15 (-0.48%) 4,400 137.01 0 0 31,150 33,300 29,000
14/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
13/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
12/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
09/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
08/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
07/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
06/01/2026 31,150 -0.05 (-0.16%) 100 3.12 0 0 31,200 33,350 29,050
05/01/2026 31,200 0.25 (0.81%) 100 3.12 0 0 30,950 33,100 28,800
31/12/2025 30,950 -0.15 (-0.48%) 600 18.7 0 0 31,100 33,250 28,950
30/12/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
29/12/2025 31,100 0.1 (0.32%) 900 28.31 0 0 31,000 33,150 28,850
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
25/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
24/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
23/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
22/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
19/12/2025 31,000 -1 (-3.13%) 1,000 31.36 0 0 32,000 34,200 29,800
18/12/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
17/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
16/12/2025 32,000 0.95 (3.06%) 100 3.2 0 0 31,050 33,200 28,900
15/12/2025 31,050 0 (0%) 900 27.95 0 0 31,050 33,200 28,900
12/12/2025 31,050 0 (0%) 0 0 0 0 31,050 33,200 28,900
11/12/2025 31,050 0 (0%) 0 0 0 0 31,050 33,200 28,900
10/12/2025 31,050 -0.95 (-2.97%) 100 3.11 0 0 32,000 34,200 29,800
09/12/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
08/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
05/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
04/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
03/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
02/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
01/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
28/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
27/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/11/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
25/11/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
24/11/2025 32,000 0 (0%) 300 9.6 0 0 32,000 34,200 29,800
21/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
20/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
19/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
18/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
17/11/2025 32,000 0.9 (2.89%) 1,600 51.22 0 0 31,100 33,250 28,950
14/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
13/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
12/11/2025 31,100 0 (0%) 1,100 34.18 0 0 31,100 33,250 28,950
11/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
10/11/2025 31,100 0 (0%) 100 3.11 0 0 31,100 33,250 28,950
07/11/2025 31,100 -0.9 (-2.81%) 600 18.61 0 0 32,000 34,200 29,800
06/11/2025 32,000 0.9 (2.89%) 200 6.4 0 0 31,100 33,250 28,950
05/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
04/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
03/11/2025 31,100 0.1 (0.32%) 600 18.61 0 0 31,000 33,150 28,850
31/10/2025 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
30/10/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
29/10/2025 31,000 -2 (-6.06%) 1,400 43.59 0 0 33,000 35,300 30,700
28/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
27/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
24/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
23/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
22/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
21/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
20/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
17/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
16/10/2025 33,000 -0.4 (-1.2%) 500 16.55 0 0 33,400 35,700 31,100
15/10/2025 33,400 0 (0%) 800 26.72 0 0 33,400 35,700 31,100
14/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
13/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
10/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
09/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
08/10/2025 33,400 -0.9 (-2.62%) 1,800 60.12 0 0 34,300 36,700 31,900
07/10/2025 34,300 0.1 (0.29%) 400 13.72 0 0 34,200 36,550 31,850
06/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
03/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
02/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
01/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
30/09/2025 34,200 0 (0%) 300 10.26 0 0 34,200 36,550 31,850
29/09/2025 34,200 0 (0%) 1,400 47.88 0 0 34,200 36,550 31,850

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