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 8,500 0 (0%) 12,800 108.8 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,400 0 (0%) 31,535 267.61 0 0 8,400 9,600 7,200
31/03/2026 8,400 -0.1 (-1.18%) 8,000 67.08 0 0 8,500 9,700 7,300
30/03/2026 8,500 0.3 (3.66%) 2,106 17.9 0 0 8,200 9,400 7,000
27/03/2026 8,200 -0.2 (-2.38%) 500 4.1 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 40 0.34 0 0 8,400 9,600 7,200
25/03/2026 9,000 0.8 (9.76%) 3,500 29.26 0 0 8,200 9,400 7,000
24/03/2026 8,100 -0.3 (-3.57%) 71,000 582.26 0 0 8,400 9,600 7,200
23/03/2026 8,400 0 (0%) 24,300 204.12 0 0 8,400 9,600 7,200
20/03/2026 8,400 -0.1 (-1.18%) 17,775 149.42 0 0 8,500 9,700 7,300
19/03/2026 8,400 0 (0%) 9,400 79.8 0 0 8,400 9,600 7,200
18/03/2026 8,400 0 (0%) 2,630 22.21 0 0 8,400 9,600 7,200
17/03/2026 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,600 7,200
16/03/2026 8,500 0 (0%) 1,100 9.25 0 0 8,500 9,700 7,300
13/03/2026 8,500 0 (0%) 23,720 201.62 0 0 8,500 9,700 7,300
12/03/2026 8,500 0 (0%) 49,800 423.49 0 0 8,500 9,700 7,300
11/03/2026 8,400 0.2 (2.44%) 11,300 96.38 0 0 8,200 9,400 7,000
10/03/2026 8,300 0.5 (6.41%) 11,400 92.98 0 0 7,800 8,900 6,700
09/03/2026 7,900 -0.4 (-4.82%) 6,100 47.67 0 0 8,300 9,500 7,100
06/03/2026 8,300 0 (0%) 24,000 199.2 0 0 8,300 9,500 7,100
05/03/2026 8,300 0 (0%) 30,901 256.48 0 0 8,300 9,500 7,100
04/03/2026 8,300 0 (0%) 45,200 375.16 0 0 8,300 9,500 7,100
03/03/2026 8,300 0 (0%) 14,102 116.52 0 0 8,300 9,500 7,100
02/03/2026 8,300 -0.2 (-2.35%) 4,511 37.44 0 0 8,500 9,700 7,300
27/02/2026 8,500 0 (0%) 900 7.65 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 1,400 11.9 0 0 8,500 9,700 7,300
25/02/2026 8,600 0.3 (3.61%) 9,152 77.51 0 0 8,300 9,500 7,100
24/02/2026 8,400 0 (0%) 2,603 21.7 0 0 8,400 9,600 7,200
23/02/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
13/02/2026 8,300 0 (0%) 202 1.7 0 0 8,300 9,500 7,100
12/02/2026 8,300 -0.1 (-1.19%) 2,100 17.43 0 0 8,400 9,600 7,200
11/02/2026 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,400 7,000
10/02/2026 8,100 0 (0%) 300 2.45 0 0 8,100 9,300 6,900
09/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/02/2026 8,000 -0.4 (-4.76%) 4,000 32.24 0 0 8,400 9,600 7,200
05/02/2026 8,400 0 (0%) 3,000 25.2 0 0 8,400 9,600 7,200
04/02/2026 8,400 0 (0%) 101 0.85 0 0 8,400 9,600 7,200
03/02/2026 8,400 0 (0%) 600 5.03 0 0 8,400 9,600 7,200
02/02/2026 8,300 0.2 (2.47%) 200 1.67 0 0 8,100 9,300 6,900
30/01/2026 8,200 -0.2 (-2.38%) 2,100 17.02 0 0 8,400 9,600 7,200
29/01/2026 8,300 0.2 (2.47%) 200 1.67 0 0 8,100 9,300 6,900
28/01/2026 8,300 0.1 (1.22%) 3,800 30.96 0 0 8,200 9,400 7,000
27/01/2026 8,200 -0.1 (-1.2%) 4,200 34.62 0 0 8,300 9,500 7,100
26/01/2026 8,300 -0.1 (-1.19%) 17,300 143.69 0 0 8,400 9,600 7,200
23/01/2026 8,400 0 (0%) 732 6.15 0 0 8,400 9,600 7,200
22/01/2026 8,400 -0.1 (-1.18%) 2,700 22.73 0 0 8,500 9,700 7,300
21/01/2026 8,500 -0.1 (-1.16%) 4,929 41.84 0 0 8,600 9,800 7,400
20/01/2026 8,500 -0.1 (-1.16%) 6,700 57.37 0 0 8,600 9,800 7,400
19/01/2026 8,600 0 (0%) 8,500 73.09 0 0 8,600 9,800 7,400
16/01/2026 8,500 -0.1 (-1.16%) 8,187 70.3 0 0 8,600 9,800 7,400
15/01/2026 8,500 0 (0%) 8,729 74.89 0 0 8,500 9,700 7,300
14/01/2026 8,500 0.1 (1.19%) 22,301 190.01 0 0 8,400 9,600 7,200
13/01/2026 8,400 0 (0%) 12,874 107.55 0 0 8,400 9,600 7,200
12/01/2026 8,300 0.1 (1.22%) 4,402 36.79 0 0 8,200 9,400 7,000
09/01/2026 8,300 0.1 (1.22%) 3,300 27.16 0 0 8,200 9,400 7,000
08/01/2026 8,200 0 (0%) 6,500 53.3 0 0 8,200 9,400 7,000
07/01/2026 8,200 0 (0%) 3,810 31.24 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 1,211 9.93 0 0 8,200 9,400 7,000
05/01/2026 8,100 -0.1 (-1.22%) 1,809 14.78 0 0 8,200 9,400 7,000
31/12/2025 8,100 -0.2 (-2.41%) 7,600 62.01 0 0 8,300 9,500 7,100
30/12/2025 8,200 -0.1 (-1.2%) 2,202 18.18 0 0 8,300 9,500 7,100
29/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/12/2025 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
25/12/2025 8,400 0.2 (2.44%) 912 7.54 0 0 8,200 9,400 7,000
24/12/2025 8,200 0 (0%) 3,200 26.24 0 0 8,200 9,400 7,000
23/12/2025 8,300 0.1 (1.22%) 800 6.58 0 0 8,200 9,400 7,000
22/12/2025 8,300 0.1 (1.22%) 1,300 10.67 0 0 8,200 9,400 7,000
19/12/2025 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,400 7,000
18/12/2025 8,300 0.1 (1.22%) 2,600 21.23 0 0 8,200 9,400 7,000
17/12/2025 8,200 0 (0%) 6,100 50.02 0 0 8,200 9,400 7,000
16/12/2025 8,200 -0.1 (-1.2%) 3,016 24.77 0 0 8,300 9,500 7,100
15/12/2025 8,400 0.1 (1.2%) 500 4.13 0 0 8,300 9,500 7,100
12/12/2025 8,200 -0.1 (-1.2%) 1,500 12.48 0 0 8,300 9,500 7,100
11/12/2025 8,400 0.1 (1.2%) 1,300 10.8 0 0 8,300 9,500 7,100
10/12/2025 8,400 0 (0%) 1,300 10.8 0 0 8,400 9,600 7,200
09/12/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
08/12/2025 8,400 0 (0%) 3,100 26.04 0 0 8,400 9,600 7,200
05/12/2025 8,300 0 (0%) 3,117 26.07 0 0 8,300 9,500 7,100
04/12/2025 8,400 0.1 (1.2%) 1,300 10.8 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.1 (1.22%) 1,900 15.73 0 0 8,200 9,400 7,000
02/12/2025 8,300 0.1 (1.22%) 2,529 20.71 0 0 8,200 9,400 7,000
01/12/2025 8,300 0 (0%) 726 5.95 0 0 8,300 9,500 7,100
28/11/2025 8,300 0 (0%) 600 4.98 0 0 8,300 9,500 7,100
27/11/2025 8,300 0.1 (1.22%) 4,908 40.74 0 0 8,200 9,400 7,000
26/11/2025 8,300 0 (0%) 3,392 27.92 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 1,700 14.1 0 0 8,300 9,500 7,100
24/11/2025 8,300 0.1 (1.22%) 6,509 54.02 0 0 8,200 9,400 7,000
21/11/2025 8,200 -0.1 (-1.2%) 800 6.56 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 8,914 73.98 0 0 8,300 9,500 7,100
19/11/2025 8,200 0 (0%) 3,500 28.95 0 0 8,200 9,400 7,000
18/11/2025 8,300 0 (0%) 15,100 123.94 0 0 8,300 9,500 7,100
17/11/2025 8,200 -0.1 (-1.2%) 30,200 251.09 0 0 8,300 9,500 7,100
14/11/2025 8,300 -0.1 (-1.19%) 3,600 29.98 0 0 8,400 9,600 7,200
13/11/2025 8,300 0 (0%) 200 1.67 0 0 8,300 9,500 7,100
12/11/2025 8,300 0.1 (1.22%) 2,017 16.73 0 0 8,200 9,400 7,000
11/11/2025 8,300 0 (0%) 4,801 39.55 0 0 8,300 9,500 7,100
10/11/2025 8,300 -0.1 (-1.19%) 3,306 27.44 0 0 8,400 9,600 7,200
07/11/2025 8,400 0 (0%) 2,640 22.18 0 0 8,400 9,600 7,200
06/11/2025 8,400 0.1 (1.2%) 960 8.06 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 500 4.15 0 0 8,300 9,500 7,100
04/11/2025 8,300 0 (0%) 25,000 207.71 0 0 8,300 9,500 7,100
03/11/2025 8,300 0 (0%) 2,800 23.24 0 0 8,300 9,500 7,100
31/10/2025 8,400 0 (0%) 36,400 303.07 0 0 8,400 9,600 7,200
30/10/2025 8,300 -0.1 (-1.19%) 10,200 85.78 0 0 8,400 9,600 7,200
29/10/2025 8,500 0.2 (2.41%) 14,900 124.6 0 0 8,300 9,500 7,100
28/10/2025 8,400 0.1 (1.2%) 17,100 141.41 0 0 8,300 9,500 7,100
27/10/2025 8,300 0.1 (1.22%) 6,300 52.3 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 3,300 26.97 0 0 8,200 9,400 7,000
23/10/2025 8,200 -0.1 (-1.2%) 14,312 117.08 0 0 8,300 9,500 7,100
22/10/2025 8,200 -0.1 (-1.2%) 26,972 222.55 0 0 8,300 9,500 7,100
21/10/2025 8,500 -0.1 (-1.16%) 17,637 147.27 0 0 8,600 9,800 7,400
20/10/2025 8,400 -0.4 (-4.55%) 28,925 249.03 0 0 8,800 10,100 7,500
17/10/2025 8,700 0.2 (2.35%) 107,980 950.25 0 0 8,500 9,700 7,300
16/10/2025 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
15/10/2025 8,500 0 (0%) 1,700 14.53 0 0 8,500 9,700 7,300
14/10/2025 8,600 0.1 (1.18%) 8,509 72.3 0 0 8,500 9,700 7,300
13/10/2025 8,500 0 (0%) 16,200 137.7 0 0 8,500 9,700 7,300
10/10/2025 8,500 0 (0%) 10,300 87.55 0 0 8,500 9,700 7,300
09/10/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
08/10/2025 8,500 0 (0%) 17,332 147.33 0 0 8,500 9,700 7,300
07/10/2025 8,500 0 (0%) 3,521 29.93 0 0 8,500 9,700 7,300
06/10/2025 8,600 0.1 (1.18%) 300 2.56 0 0 8,500 9,700 7,300
03/10/2025 8,500 0 (0%) 27,900 236.38 0 0 8,500 9,700 7,300

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