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 70,000 0 (0%) 1 0.07 0 0 70,000 80,500 59,500
02/04/2026 70,000 0 (0%) 1,316 92.12 0 0 70,000 80,500 59,500
01/04/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
31/03/2026 70,000 5 (7.69%) 600 42 0 0 65,000 74,700 55,300
30/03/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/03/2026 65,000 0.2 (0.31%) 200 13 0 0 64,800 74,500 55,100
26/03/2026 64,800 0 (0%) 0 0 5,000 275.5 64,800 74,500 55,100
25/03/2026 59,500 -10.5 (-15%) 200 12.95 0 0 70,000 80,500 59,500
24/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
23/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
20/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
19/03/2026 70,000 -9.8 (-12.28%) 1,100 77 0 0 79,800 91,700 67,900
18/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
17/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
16/03/2026 79,800 0 (0%) 19 1.31 0 0 79,800 91,700 67,900
13/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
12/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
11/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
10/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
09/03/2026 79,800 0 (0%) 19 1.52 0 0 79,800 91,700 67,900
06/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
05/03/2026 79,800 0 (0%) 2,000 159.6 0 0 79,800 91,700 67,900
04/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
03/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
02/03/2026 79,800 0 (0%) 3 0.24 0 0 79,800 91,700 67,900
27/02/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
26/02/2026 79,800 10.4 (14.99%) 219 17.48 0 0 69,400 79,800 59,000
25/02/2026 70,900 0 (0%) 0 0 18,000 1,085.4 70,900 81,500 60,300
24/02/2026 70,900 0 (0%) 0 0 0 0 70,900 81,500 60,300
23/02/2026 70,900 9.2 (14.91%) 200 14.18 0 0 61,700 70,900 52,500
13/02/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
12/02/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
11/02/2026 61,700 -10.8 (-14.9%) 400 24.68 0 0 72,500 83,300 61,700
10/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
09/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
06/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
05/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
04/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
03/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
02/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
30/01/2026 72,500 0 (0%) 100 7.25 0 0 72,500 83,300 61,700
29/01/2026 73,800 9.6 (14.95%) 338 24.5 0 0 64,200 73,800 54,600
28/01/2026 64,200 0 (0%) 200 12.84 0 0 64,200 73,800 54,600
27/01/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
26/01/2026 81,700 7.7 (10.41%) 5,600 359.59 0 0 74,000 85,100 62,900
23/01/2026 74,000 0 (0%) 100 7.4 0 0 74,000 85,100 62,900
22/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
21/01/2026 74,000 0 (0%) 1,000 74 0 0 74,000 85,100 62,900
20/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
19/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
16/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
15/01/2026 74,000 3.9 (5.56%) 100 7.4 0 0 70,100 80,600 59,600
14/01/2026 70,100 0 (0%) 902 63.23 0 0 70,100 80,600 59,600
13/01/2026 70,100 0 (0%) 400 28.04 0 0 70,100 80,600 59,600
12/01/2026 70,100 0 (0%) 602 42.18 0 0 70,100 80,600 59,600
09/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
08/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
07/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
06/01/2026 70,100 -3.9 (-5.27%) 100 7.01 0 0 74,000 85,100 62,900
05/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
31/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
30/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
29/12/2025 74,000 0 (0%) 100 7.4 0 0 74,000 85,100 62,900
26/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
25/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
24/12/2025 74,000 4 (5.71%) 200 14.8 0 0 70,000 80,500 59,500
23/12/2025 70,000 -9.9 (-12.39%) 1,200 84.01 0 0 79,900 91,800 68,000
22/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
19/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
18/12/2025 79,900 0 (0%) 2 0.15 0 0 79,900 91,800 68,000
17/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
16/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
15/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
12/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
11/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
10/12/2025 79,900 4.9 (6.53%) 100 7.99 0 0 75,000 86,200 63,800
09/12/2025 75,000 4.7 (6.69%) 100 7.5 289,100 18,675.86 70,300 80,800 59,800
08/12/2025 71,000 -5 (-6.58%) 402 28.25 0 0 76,000 87,400 64,600
05/12/2025 76,000 9.9 (14.98%) 1,100 83.6 0 0 66,100 76,000 56,200
04/12/2025 66,100 -9.9 (-13.03%) 100 6.61 0 0 76,000 87,400 64,600
03/12/2025 76,000 0 (0%) 300 22.8 0 0 76,000 87,400 64,600
02/12/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
01/12/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
28/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
27/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
26/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
25/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
24/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
21/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
20/11/2025 76,000 0 (0%) 1 0.06 0 0 76,000 87,400 64,600
19/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
18/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
17/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
14/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
13/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
12/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
11/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
10/11/2025 76,000 9 (13.43%) 100 7.6 0 0 67,000 77,000 57,000
07/11/2025 67,000 0 (0%) 1 0.07 0 0 67,000 77,000 57,000
06/11/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
05/11/2025 75,800 2.5 (3.41%) 300 20.09 0 0 73,300 84,200 62,400
04/11/2025 73,300 0 (0%) 1 0.06 0 0 73,300 84,200 62,400
03/11/2025 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
31/10/2025 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
30/10/2025 73,300 9.5 (14.89%) 101 7.4 0 0 63,800 73,300 54,300
29/10/2025 63,800 -11.2 (-14.93%) 100 6.38 0 0 75,000 86,200 63,800
28/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
27/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
23/10/2025 75,000 0 (0%) 40 2.82 0 0 75,000 86,200 63,800
22/10/2025 79,900 4 (5.27%) 200 14.99 0 0 75,900 87,200 64,600
21/10/2025 75,900 1.1 (1.47%) 100 7.59 0 0 74,800 86,000 63,600
20/10/2025 75,000 0.3 (0.4%) 501 37.45 0 0 74,700 85,900 63,500
17/10/2025 74,700 0 (0%) 0 0 0 0 74,700 85,900 63,500
16/10/2025 75,000 5.4 (7.76%) 5,100 381.04 0 0 69,600 80,000 59,200
15/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
14/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
13/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
10/10/2025 70,000 3 (4.48%) 1,504 104.69 0 0 67,000 77,000 57,000
09/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
08/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
07/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
06/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000

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