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 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
26/03/2026 43,900 0 (0%) 1 0.04 0 0 43,900 50,400 37,400
25/03/2026 43,900 4.1 (10.3%) 125 5.29 0 0 39,800 45,700 33,900
24/03/2026 39,800 3.8 (10.56%) 100 3.98 0 0 36,000 41,400 30,600
23/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/03/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 30 1.07 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 -2.1 (-5.66%) 400 14 0 0 37,100 51,900 22,300
27/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
26/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
25/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
24/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
23/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
13/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
12/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
11/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
10/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
09/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
06/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
04/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
03/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
02/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
30/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
29/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
28/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
27/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
26/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
23/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
21/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
20/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
19/01/2026 37,100 0 (0%) 10 0.37 0 0 37,100 42,600 31,600
16/01/2026 37,100 0 (0%) 17 0.62 0 0 37,100 42,600 31,600
15/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
14/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/01/2026 37,100 0 (0%) 3 0.11 0 0 37,100 42,600 31,600
12/01/2026 37,100 0 (0%) 5 0.18 399,900 14,796.3 37,100 42,600 31,600
09/01/2026 37,100 0 (0%) 0 0 1,000,000 36,800 37,100 42,600 31,600
08/01/2026 37,100 0 (0%) 0 0 399,900 12,636.84 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 0 0 1,000,000 31,600 37,100 42,600 31,600
06/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
31/12/2025 38,000 1.4 (3.83%) 10,100 374.34 0 0 36,600 42,000 31,200
30/12/2025 36,600 0.1 (0.27%) 5,000 183 0 0 36,500 41,900 31,100
29/12/2025 36,500 1.8 (5.19%) 5,000 182.5 269,900 8,110.05 34,700 39,900 29,500
26/12/2025 34,700 4.4 (14.52%) 5,500 190.85 1,150,000 29,670 30,300 34,800 25,800
25/12/2025 27,500 -4.7 (-14.6%) 15,000 455.05 0 0 32,200 37,000 27,400
24/12/2025 35,900 1.2 (3.46%) 17,000 547.7 1,380,000 50,922 34,700 39,900 29,500
23/12/2025 34,700 4.2 (13.77%) 2,500 86.75 0 0 30,500 35,000 26,000
22/12/2025 30,500 3.5 (12.96%) 2,100 64.09 0 0 27,000 31,000 23,000
19/12/2025 27,000 3.1 (12.97%) 3,000 81 0 0 23,900 27,400 20,400
18/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/12/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900
16/12/2025 21,000 0 (0%) 0 0 3,661,200 69,562.8 21,000 24,100 17,900
15/12/2025 21,000 -3 (-12.5%) 102 2.15 0 0 24,000 27,600 20,400
12/12/2025 24,000 -2.1 (-8.05%) 100 2.4 3,661,200 81,278.64 26,100 30,000 22,200
11/12/2025 26,100 -4.4 (-14.43%) 100 2.61 0 0 30,500 35,000 26,000
10/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
09/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
08/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
05/12/2025 30,500 0 (0%) 0 0 1,440,600 43,938.3 30,500 35,000 26,000
04/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
03/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
02/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
01/12/2025 30,500 -1.5 (-4.69%) 232 7.12 0 0 32,000 36,800 27,200
28/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/11/2025 32,000 0 (0%) 0 0 1,400,000 51,100 32,000 36,800 27,200
26/11/2025 32,000 0.4 (1.27%) 100 3.2 0 0 31,600 36,300 26,900
25/11/2025 30,500 0.3 (0.99%) 400 12.62 1,400,000 36,120 30,200 34,700 25,700
24/11/2025 30,200 -2 (-6.21%) 100 3.02 0 0 32,200 37,000 27,400
21/11/2025 32,200 -4.4 (-12.02%) 100 3.22 1,400,000 58,800 36,600 42,000 31,200
20/11/2025 36,900 3.9 (11.82%) 2,000 73.21 0 0 33,000 37,900 28,100
19/11/2025 36,500 4.6 (14.42%) 1,200 39.6 1,400,000 44,100 31,900 36,600 27,200
18/11/2025 31,900 0 (0%) 1 0.03 0 0 31,900 36,600 27,200
17/11/2025 31,900 -5.5 (-14.71%) 519 16.57 0 0 37,400 43,000 31,800
14/11/2025 37,100 -6.5 (-14.91%) 200 7.47 1,400,000 68,600 43,600 50,100 37,100
13/11/2025 43,600 5.4 (14.14%) 100 4.36 0 0 38,200 43,900 32,500
12/11/2025 38,700 4 (11.53%) 600 22.89 0 0 34,700 39,900 29,500
11/11/2025 34,700 0 (0%) 11 0.35 1,400,000 55,300 34,700 39,900 29,500
10/11/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
07/11/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
06/11/2025 34,700 -5.5 (-13.68%) 100 3.47 0 0 40,200 56,200 24,200
05/11/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
04/11/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
03/11/2025 40,200 0 (0%) 2 0.08 0 0 40,200 46,200 34,200
31/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
30/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
29/10/2025 40,200 0 (0%) 2 0.07 0 0 40,200 46,200 34,200
28/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
27/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
24/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
23/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
22/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
21/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
20/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
17/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
16/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
15/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
14/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
13/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
10/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
08/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
07/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
06/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
03/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
02/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
01/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
30/09/2025 35,800 0.2 (0.56%) 6,100 245.23 0 0 35,600 40,900 30,300
29/09/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300

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