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 17,200 1.3 (8.18%) 129,500 2,248.48 0 0 15,900 18,200 13,600
02/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
01/04/2026 15,900 1.8 (12.77%) 25,500 405.45 0 0 14,100 16,200 12,000
31/03/2026 14,100 1.6 (12.8%) 22,300 314.42 0 0 12,500 14,300 10,700
30/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/03/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 0 0 137,000 1,507 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/02/2026 11,000 0 (0%) 0 0 71,500 715 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/02/2026 11,000 1.2 (12.24%) 600 6.6 0 0 9,800 11,200 8,400
13/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/02/2026 9,800 -1.1 (-10.09%) 800 7.84 0 0 10,900 12,500 9,300
11/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/02/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 12,400 9,200
30/01/2026 10,900 -7.1 (-39.44%) 700 7.57 0 0 18,000 25,200 10,800
29/01/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/01/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
27/01/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
26/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/12/2025 18,000 0 (0%) 0 0 291,100 4,512.05 18,000 20,700 15,300
23/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/12/2025 18,000 -0.1 (-0.55%) 76,100 1,369.8 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
05/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/12/2025 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
01/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
27/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/11/2025 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
21/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/11/2025 18,100 0 (0%) 0 0 220,000 3,982 18,100 20,800 15,400
10/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
07/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
05/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/11/2025 18,100 0 (0%) 200 3.62 106,800 2,189.4 18,100 20,800 15,400
31/10/2025 20,000 -0.1 (-0.5%) 300 5.42 0 0 20,100 23,100 17,100
30/10/2025 20,100 -3.5 (-14.83%) 100 2.01 296,000 7,962.4 23,600 27,100 20,100
29/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
28/10/2025 23,600 0 (0%) 100 2.36 0 0 23,600 33,000 14,200
27/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
24/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
23/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
22/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
21/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
20/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
17/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
16/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
15/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
14/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
13/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
10/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
09/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
08/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
07/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
06/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200

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