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 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
02/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
01/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
30/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
27/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
26/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
25/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
24/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
23/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
20/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
19/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
18/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
17/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
16/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
13/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
12/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
11/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
10/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
09/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
06/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
05/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
04/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
03/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
02/03/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
27/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
26/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
25/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
24/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
23/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
13/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
12/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
11/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
10/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
09/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
06/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
05/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
04/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
03/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
02/02/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
30/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
29/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
28/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
27/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
26/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
23/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
22/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
21/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
20/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
19/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
16/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
15/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
14/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/12/2025 26,000 0 (0%) 0 0 200,000 4,600 26,000 29,900 22,100
03/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/12/2025 26,000 0.2 (0.78%) 2,500 64.99 200,000 4,600 25,800 29,600 22,000
01/12/2025 25,800 0 (0%) 500 12.9 160,000 3,680 25,800 29,600 22,000
28/11/2025 25,900 -4.3 (-14.24%) 900 23.23 0 0 30,200 34,700 25,700
27/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
26/11/2025 30,200 -5.1 (-14.45%) 100 3.02 0 0 35,300 40,500 30,100
25/11/2025 35,300 -6 (-14.53%) 100 3.53 0 0 41,300 47,400 35,200
24/11/2025 41,300 -7.2 (-14.85%) 100 4.13 0 0 48,500 55,700 41,300
21/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
20/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
19/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
18/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
17/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
14/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
13/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
12/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
11/11/2025 48,500 13.8 (39.77%) 100 4.85 0 0 34,700 48,500 20,900
10/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
07/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
06/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
05/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
04/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
03/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
31/10/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
30/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
29/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
28/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
27/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
24/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
23/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
22/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
21/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
20/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
17/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
16/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
15/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
14/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
10/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
09/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
08/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
06/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500

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