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 2,000 -0.1 (-4.76%) 3,100 6.2 0 0 2,100 2,400 1,800
02/04/2026 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
01/04/2026 2,200 0.1 (4.76%) 14,000 28.07 0 0 2,100 2,400 1,800
31/03/2026 2,100 -0.1 (-4.55%) 10,500 22.05 0 0 2,200 2,500 1,900
30/03/2026 2,200 0.1 (4.76%) 1,800 4.02 0 0 2,100 2,400 1,800
27/03/2026 2,100 -0.1 (-4.55%) 3,700 7.77 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 500 1.1 0 0 2,200 2,500 1,900
25/03/2026 2,300 0 (0%) 600 1.34 0 0 2,300 2,600 2,000
24/03/2026 2,400 0.2 (9.09%) 35,800 82.79 0 0 2,200 2,500 1,900
23/03/2026 2,300 0.1 (4.55%) 2,100 4.53 0 0 2,200 2,500 1,900
20/03/2026 2,200 -0.1 (-4.35%) 11,300 24.84 0 0 2,300 2,600 2,000
19/03/2026 2,300 -0.2 (-8%) 15,600 36.22 0 0 2,500 2,800 2,200
18/03/2026 2,500 0.2 (8.7%) 1,000 2.5 0 0 2,300 2,600 2,000
17/03/2026 2,300 -0.3 (-11.54%) 26,900 61.87 0 0 2,600 2,900 2,300
16/03/2026 2,500 -0.2 (-7.41%) 8,500 22.12 0 0 2,700 3,100 2,300
13/03/2026 2,600 0.2 (8.33%) 47,900 129.23 0 0 2,400 2,700 2,100
12/03/2026 2,400 0.3 (14.29%) 42,997 101.61 0 0 2,100 2,400 1,800
11/03/2026 2,100 -0.1 (-4.55%) 400 0.84 0 0 2,200 2,500 1,900
10/03/2026 2,200 0.1 (4.76%) 7,000 15.41 0 0 2,100 2,400 1,800
09/03/2026 2,100 -0.3 (-12.5%) 3,660 7.72 0 0 2,400 2,700 2,100
06/03/2026 2,300 0 (0%) 200 0.47 0 0 2,300 2,600 2,000
05/03/2026 2,300 0.1 (4.55%) 100 0.23 0 0 2,200 2,500 1,900
04/03/2026 2,200 -0.1 (-4.35%) 900 1.94 0 0 2,300 2,600 2,000
03/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/03/2026 2,300 -0.1 (-4.17%) 1,000 2.25 0 0 2,400 2,700 2,100
27/02/2026 2,400 0.2 (9.09%) 200 0.47 0 0 2,200 2,500 1,900
26/02/2026 2,400 0.2 (9.09%) 2,900 6.49 0 0 2,200 2,500 1,900
25/02/2026 2,200 -0.1 (-4.35%) 7,500 16.53 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 2,300 5.36 0 0 2,300 2,600 2,000
23/02/2026 2,400 0.1 (4.35%) 1,650 3.72 0 0 2,300 2,600 2,000
13/02/2026 2,200 -0.1 (-4.35%) 800 1.82 0 0 2,300 2,600 2,000
12/02/2026 2,400 0.1 (4.35%) 1,700 3.92 0 0 2,300 2,600 2,000
11/02/2026 2,400 0.2 (9.09%) 4,100 9.53 0 0 2,200 2,500 1,900
10/02/2026 2,300 0.1 (4.55%) 1,550 3.43 0 0 2,200 2,500 1,900
09/02/2026 2,300 0 (0%) 3,500 7.74 0 0 2,300 2,600 2,000
06/02/2026 2,300 0.1 (4.55%) 100 0.23 0 0 2,200 2,500 1,900
05/02/2026 2,300 -0.1 (-4.17%) 14,200 30.62 0 0 2,400 2,700 2,100
04/02/2026 2,400 0.2 (9.09%) 800 1.91 0 0 2,200 2,500 1,900
03/02/2026 2,300 0 (0%) 3,100 6.82 0 0 2,300 2,600 2,000
02/02/2026 2,300 -0.2 (-8%) 8,516 19.6 0 0 2,500 2,800 2,200
30/01/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
29/01/2026 2,300 0 (0%) 400 0.94 0 0 2,300 2,600 2,000
28/01/2026 2,300 -0.1 (-4.17%) 3,700 8.52 0 0 2,400 2,700 2,100
27/01/2026 2,500 0.1 (4.17%) 1,700 4.1 0 0 2,400 2,700 2,100
26/01/2026 2,400 0.1 (4.35%) 6,700 16.09 0 0 2,300 2,600 2,000
23/01/2026 2,400 0 (0%) 1,900 4.38 0 0 2,400 2,700 2,100
22/01/2026 2,300 0 (0%) 2,100 5.03 0 0 2,300 2,600 2,000
21/01/2026 2,300 -0.1 (-4.17%) 9,100 21.33 0 0 2,400 2,700 2,100
20/01/2026 2,400 0 (0%) 1,900 4.53 0 0 2,400 2,700 2,100
19/01/2026 2,400 0 (0%) 5,216 12.63 0 0 2,400 2,700 2,100
16/01/2026 2,500 0.2 (8.7%) 6,900 16.62 0 0 2,300 2,600 2,000
15/01/2026 2,300 -0.1 (-4.17%) 1,889 4.42 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 700 1.68 0 0 2,400 2,700 2,100
13/01/2026 2,400 0 (0%) 1,610 3.81 0 0 2,400 2,700 2,100
12/01/2026 2,400 0.1 (4.35%) 4,500 10.68 0 0 2,300 2,600 2,000
09/01/2026 2,300 0.1 (4.55%) 16,501 37.55 0 0 2,200 2,500 1,900
08/01/2026 2,300 0 (0%) 2,100 4.7 0 0 2,300 2,600 2,000
07/01/2026 2,200 0 (0%) 902 2.05 0 0 2,200 2,500 1,900
06/01/2026 2,300 0 (0%) 5,811 12.98 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 4,700 10.82 0 0 2,300 2,600 2,000
31/12/2025 2,200 -0.2 (-8.33%) 12,601 28.86 0 0 2,400 2,700 2,100
30/12/2025 2,300 -0.1 (-4.17%) 302 0.72 0 0 2,400 2,700 2,100
29/12/2025 2,400 0.1 (4.35%) 2,102 4.99 0 0 2,300 2,600 2,000
26/12/2025 2,300 -0.1 (-4.17%) 17,400 39.85 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 7,300 17.46 0 0 2,400 2,700 2,100
24/12/2025 2,400 -0.1 (-4%) 19,300 46.38 0 0 2,500 2,800 2,200
23/12/2025 2,500 -0.1 (-3.85%) 43,100 106.61 0 0 2,600 2,900 2,300
22/12/2025 2,700 0.2 (8%) 10,900 28.76 0 0 2,500 2,800 2,200
19/12/2025 2,800 0.2 (7.69%) 15,300 39 0 0 2,600 2,900 2,300
18/12/2025 2,800 0.1 (3.7%) 50,900 134.55 0 0 2,700 3,100 2,300
17/12/2025 2,700 0.3 (12.5%) 72,818 196.61 0 0 2,400 2,700 2,100
16/12/2025 2,500 -0.1 (-3.85%) 19,000 45.86 0 0 2,600 2,900 2,300
15/12/2025 2,600 -0.4 (-13.33%) 38,100 99.11 0 0 3,000 3,400 2,600
12/12/2025 2,800 -0.4 (-12.5%) 67,200 201.66 0 0 3,200 3,600 2,800
11/12/2025 2,900 0 (0%) 55,800 178.01 0 0 2,900 3,300 2,500
10/12/2025 2,900 0.3 (11.54%) 59,300 171.9 0 0 2,600 2,900 2,300
09/12/2025 2,600 -0.1 (-3.7%) 3,700 9.76 0 0 2,700 3,100 2,300
08/12/2025 2,700 0.1 (3.85%) 600 1.62 0 0 2,600 2,900 2,300
05/12/2025 2,600 -0.1 (-3.7%) 11,500 29.93 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 -0.1 (-3.57%) 22,100 59.67 0 0 2,800 3,200 2,400
02/12/2025 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400
01/12/2025 2,800 -0.1 (-3.45%) 3,000 8.4 0 0 2,900 3,300 2,500
28/11/2025 2,800 0.2 (7.69%) 26,300 75.56 0 0 2,600 2,900 2,300
27/11/2025 2,600 -0.4 (-13.33%) 100 0.26 0 0 3,000 3,400 2,600
26/11/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 5,800 16.82 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 1,800 5.17 0 0 2,900 3,300 2,500
21/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/11/2025 2,900 0.1 (3.57%) 2,000 5.8 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 300 0.84 0 0 2,800 3,200 2,400
14/11/2025 2,800 -0.1 (-3.45%) 5,000 14 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 -0.1 (-3.33%) 2,100 6.09 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 6 0.02 0 0 3,000 3,400 2,600
05/11/2025 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
04/11/2025 2,800 0 (0%) 4,701 13.16 0 0 2,800 3,200 2,400
03/11/2025 2,800 0 (0%) 202 0.57 0 0 2,800 3,200 2,400
31/10/2025 2,800 0 (0%) 6,300 17.65 0 0 2,800 3,200 2,400
30/10/2025 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
29/10/2025 2,900 0.1 (3.57%) 1,003 2.91 0 0 2,800 3,200 2,400
28/10/2025 2,900 0 (0%) 3,700 10.46 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 3,700 10.73 0 0 2,900 3,300 2,500
24/10/2025 2,900 -0.2 (-6.45%) 502 1.47 0 0 3,100 3,500 2,700
23/10/2025 3,100 0 (0%) 102 0.32 0 0 3,100 3,500 2,700
22/10/2025 3,100 0.4 (14.81%) 18,604 57.67 0 0 2,700 3,100 2,300
21/10/2025 2,700 0 (0%) 6,300 17.16 0 0 2,700 3,100 2,300
20/10/2025 2,800 0 (0%) 31,100 84.08 0 0 2,800 3,200 2,400
17/10/2025 3,000 0.1 (3.45%) 19,000 52.71 0 0 2,900 3,300 2,500
16/10/2025 3,000 0.1 (3.45%) 11,000 32.25 0 0 2,900 3,300 2,500
15/10/2025 3,000 0.1 (3.45%) 1,100 3.2 0 0 2,900 3,300 2,500
14/10/2025 3,000 0.1 (3.45%) 2,200 6.4 0 0 2,900 3,300 2,500
13/10/2025 3,000 0 (0%) 3,100 9.07 0 0 3,000 3,400 2,600
10/10/2025 3,000 -0.1 (-3.23%) 13,000 39.23 0 0 3,100 3,500 2,700
09/10/2025 3,100 -0.1 (-3.13%) 13,519 41.92 0 0 3,200 3,600 2,800
08/10/2025 3,100 -0.2 (-6.06%) 11,701 37.17 0 0 3,300 3,700 2,900
07/10/2025 3,400 0.4 (13.33%) 55,500 185.92 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 800 2.4 0 0 3,000 3,400 2,600

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