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 3,300 0.1 (3.13%) 800 2.64 0 0 3,200 3,500 2,900
02/04/2026 3,200 -0.2 (-5.88%) 11,600 38.07 0 0 3,400 3,700 3,100
01/04/2026 3,400 -0.1 (-2.86%) 21,800 71.97 0 0 3,500 3,800 3,200
31/03/2026 3,500 0 (0%) 74,302 243.35 0 0 3,500 3,800 3,200
30/03/2026 3,500 -0.1 (-2.78%) 57,801 197.62 0 0 3,600 3,900 3,300
27/03/2026 3,600 0.3 (9.09%) 105,568 379.24 0 0 3,300 3,600 3,000
26/03/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
25/03/2026 3,300 0 (0%) 500 1.69 0 0 3,300 3,600 3,000
24/03/2026 3,300 0 (0%) 4,900 16.17 0 0 3,300 3,600 3,000
23/03/2026 3,300 0 (0%) 700 2.31 0 0 3,300 3,600 3,000
20/03/2026 3,300 0 (0%) 1,800 5.94 0 0 3,300 3,600 3,000
19/03/2026 3,300 0 (0%) 400 1.36 0 0 3,300 3,600 3,000
18/03/2026 3,300 -0.1 (-2.94%) 1,600 5.39 0 0 3,400 3,700 3,100
17/03/2026 3,400 -0.1 (-2.86%) 13,400 45.81 0 0 3,500 3,800 3,200
16/03/2026 3,500 0.2 (6.06%) 332 1.13 0 0 3,300 3,600 3,000
13/03/2026 3,300 0 (0%) 500 1.67 0 0 3,300 3,600 3,000
12/03/2026 3,300 -0.1 (-2.94%) 22,300 73.61 0 0 3,400 3,700 3,100
11/03/2026 3,400 -0.1 (-2.86%) 1,506 5.12 0 0 3,500 3,800 3,200
10/03/2026 3,500 0 (0%) 4,635 15.35 0 0 3,500 3,800 3,200
09/03/2026 3,500 0.1 (2.94%) 41,005 149.8 0 0 3,400 3,700 3,100
06/03/2026 3,400 0.3 (9.68%) 10,400 35.26 0 0 3,100 3,400 2,800
05/03/2026 3,100 -0.3 (-8.82%) 201 0.62 0 0 3,400 3,700 3,100
04/03/2026 3,400 0.1 (3.03%) 700 2.31 0 0 3,300 3,600 3,000
03/03/2026 3,300 0 (0%) 4,000 13.2 0 0 3,300 3,600 3,000
02/03/2026 3,300 0 (0%) 20,000 66 0 0 3,300 3,600 3,000
27/02/2026 3,300 0.1 (3.13%) 10,100 33.34 0 0 3,200 3,500 2,900
26/02/2026 3,200 0 (0%) 24,505 79.41 0 0 3,200 3,500 2,900
25/02/2026 3,200 -0.1 (-3.03%) 200 0.66 0 0 3,300 3,600 3,000
24/02/2026 3,300 0 (0%) 1,000 3.3 0 0 3,300 3,600 3,000
23/02/2026 3,300 0 (0%) 27,900 92.07 0 0 3,300 3,600 3,000
13/02/2026 3,300 0 (0%) 1,700 5.61 0 0 3,300 3,600 3,000
12/02/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,600 3,000
11/02/2026 3,300 0 (0%) 8,402 27.73 0 0 3,300 3,600 3,000
10/02/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
09/02/2026 3,300 0 (0%) 3,600 11.98 0 0 3,300 3,600 3,000
06/02/2026 3,300 0 (0%) 7,300 24.14 0 0 3,300 3,600 3,000
05/02/2026 3,300 -0.1 (-2.94%) 26,607 87.8 0 0 3,400 3,700 3,100
04/02/2026 3,400 -0.1 (-2.86%) 414 1.38 0 0 3,500 3,800 3,200
03/02/2026 3,500 0.1 (2.94%) 21,300 72.13 0 0 3,400 3,700 3,100
02/02/2026 3,400 0.1 (3.03%) 29,907 101.68 0 0 3,300 3,600 3,000
30/01/2026 3,300 0 (0%) 12,700 41.91 0 0 3,300 3,600 3,000
29/01/2026 3,300 0 (0%) 39,700 131.12 0 0 3,300 3,600 3,000
28/01/2026 3,300 -0.3 (-8.33%) 28,007 95.03 0 0 3,600 3,900 3,300
27/01/2026 3,600 0 (0%) 33,800 126.35 0 0 3,600 3,900 3,300
26/01/2026 3,600 0.3 (9.09%) 84,409 303.8 0 0 3,300 3,600 3,000
23/01/2026 3,300 0 (0%) 13,600 44.88 0 0 3,300 3,600 3,000
22/01/2026 3,300 0 (0%) 1,700 5.61 0 0 3,300 3,600 3,000
21/01/2026 3,300 -0.1 (-2.94%) 13,100 43.23 0 0 3,400 3,700 3,100
20/01/2026 3,400 0 (0%) 9,100 31.24 0 0 3,400 3,700 3,100
19/01/2026 3,400 0 (0%) 17,300 58.82 0 0 3,400 3,700 3,100
16/01/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
15/01/2026 3,300 -0.1 (-2.94%) 3,800 12.63 0 0 3,400 3,700 3,100
14/01/2026 3,400 0 (0%) 4,900 16.66 0 0 3,400 3,700 3,100
13/01/2026 3,400 0.1 (3.03%) 3,000 10.2 0 0 3,300 3,600 3,000
12/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
09/01/2026 3,300 0 (0%) 1,100 3.63 0 0 3,300 3,600 3,000
08/01/2026 3,300 0 (0%) 11,300 37.29 0 0 3,300 3,600 3,000
07/01/2026 3,300 -0.1 (-2.94%) 2,000 6.6 0 0 3,400 3,700 3,100
06/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
30/12/2025 3,400 0 (0%) 10,100 34.34 0 0 3,400 3,700 3,100
29/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,700 3,100
26/12/2025 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
25/12/2025 3,300 -0.1 (-2.94%) 8,600 28.38 0 0 3,400 3,700 3,100
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
23/12/2025 3,400 0.1 (3.03%) 2,300 7.82 0 0 3,300 3,600 3,000
22/12/2025 3,300 -0.1 (-2.94%) 4,700 15.73 0 0 3,400 3,700 3,100
19/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
18/12/2025 3,400 0 (0%) 16,100 55.3 0 0 3,400 3,700 3,100
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
16/12/2025 3,400 0 (0%) 700 2.38 0 0 3,400 3,700 3,100
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
12/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,700 3,100
11/12/2025 3,400 0.1 (3.03%) 3,500 11.9 0 0 3,300 3,600 3,000
10/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
09/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
08/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
05/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
04/12/2025 3,300 -0.1 (-2.94%) 1,000 3.3 0 0 3,400 3,700 3,100
03/12/2025 3,400 0.1 (3.03%) 3,105 10.56 0 0 3,300 3,600 3,000
02/12/2025 3,300 0 (0%) 100 0.33 0 0 3,300 3,600 3,000
01/12/2025 3,300 0 (0%) 10,000 33 0 0 3,300 3,600 3,000
28/11/2025 3,300 0 (0%) 12,504 41.26 0 0 3,300 3,600 3,000
27/11/2025 3,300 -0.1 (-2.94%) 1,400 4.66 0 0 3,400 3,700 3,100
26/11/2025 3,400 0 (0%) 3,924 12.97 0 0 3,400 3,700 3,100
25/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
24/11/2025 3,400 0 (0%) 434 1.48 0 0 3,400 3,700 3,100
21/11/2025 3,400 0 (0%) 2,106 7.16 0 0 3,400 3,700 3,100
20/11/2025 3,400 0 (0%) 2,330 7.74 0 0 3,400 3,700 3,100
19/11/2025 3,400 0 (0%) 5 0.02 0 0 3,400 3,700 3,100
18/11/2025 3,400 0.1 (3.03%) 200 0.68 0 0 3,300 3,600 3,000
17/11/2025 3,300 -0.1 (-2.94%) 2,200 7.44 0 0 3,400 3,700 3,100
14/11/2025 3,400 0.1 (3.03%) 1,003 3.41 0 0 3,300 3,600 3,000
13/11/2025 3,300 -0.1 (-2.94%) 9,301 30.69 0 0 3,400 3,700 3,100
12/11/2025 3,400 0 (0%) 3,500 11.9 0 0 3,400 3,700 3,100
11/11/2025 3,400 0.1 (3.03%) 5,101 17.24 0 0 3,300 3,600 3,000
10/11/2025 3,300 0 (0%) 3,301 10.89 0 0 3,300 3,600 3,000
07/11/2025 3,300 0 (0%) 6,200 20.46 0 0 3,300 3,600 3,000
06/11/2025 3,300 0 (0%) 1,900 6.27 0 0 3,300 3,600 3,000
05/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
04/11/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,600 3,000
03/11/2025 3,300 0 (0%) 41 0.14 0 0 3,300 3,600 3,000
31/10/2025 3,300 0 (0%) 502 1.66 0 0 3,300 3,600 3,000
30/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
29/10/2025 3,300 -0.1 (-2.94%) 4,201 14.19 0 0 3,400 3,700 3,100
28/10/2025 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
27/10/2025 3,300 0 (0%) 10,700 35.51 0 0 3,300 3,600 3,000
24/10/2025 3,300 0 (0%) 800 2.65 0 0 3,300 3,600 3,000
23/10/2025 3,300 -0.1 (-2.94%) 701 2.37 0 0 3,400 3,700 3,100
22/10/2025 3,400 0.1 (3.03%) 1,300 4.42 0 0 3,300 3,600 3,000
21/10/2025 3,300 -0.1 (-2.94%) 15,900 53.27 0 0 3,400 3,700 3,100
20/10/2025 3,400 -0.2 (-5.56%) 25,115 84.88 0 0 3,600 3,900 3,300
17/10/2025 3,600 0 (0%) 14,730 50.67 0 0 3,600 3,900 3,300
16/10/2025 3,600 0.3 (9.09%) 67,166 241.7 0 0 3,300 3,600 3,000
15/10/2025 3,300 -0.1 (-2.94%) 600 2.06 0 0 3,400 3,700 3,100
14/10/2025 3,400 0 (0%) 6,801 23.12 0 0 3,400 3,700 3,100
13/10/2025 3,400 -0.1 (-2.86%) 2,112 7.18 0 0 3,500 3,800 3,200
10/10/2025 3,500 0 (0%) 1,200 4.1 0 0 3,500 3,800 3,200
09/10/2025 3,500 0 (0%) 1,154 3.94 0 0 3,500 3,800 3,200
08/10/2025 3,500 0 (0%) 10,101 34.35 0 0 3,500 3,800 3,200
07/10/2025 3,500 0.1 (2.94%) 1,200 4.09 0 0 3,400 3,700 3,100
06/10/2025 3,400 -0.1 (-2.86%) 5,500 18.75 0 0 3,500 3,800 3,200

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