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 2,900 0 (0%) 0 0 0 0 2,900 0 0
02/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/03/2026 2,900 -0.2 (-6.45%) 300 0.87 0 0 3,100 3,500 2,700
26/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/02/2026 3,000 0 (0%) 2,500 7.8 0 0 3,000 3,400 2,600
12/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/02/2026 3,000 -0.5 (-14.29%) 300 0.9 0 0 3,500 4,000 3,000
05/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/01/2026 3,500 0.4 (12.9%) 300 1.04 0 0 3,100 3,500 2,700
29/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/01/2026 3,100 0.1 (3.33%) 4,903 15.2 0 0 3,000 3,400 2,600
22/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/01/2026 3,200 0.4 (14.29%) 11,703 35.65 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 3,000 0 (0%) 11,700 33.02 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/11/2025 2,900 -0.3 (-9.38%) 3,500 10.4 0 0 3,200 3,600 2,800
27/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/11/2025 3,200 -0.2 (-5.88%) 3,600 11.52 0 0 3,400 3,900 2,900
20/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/11/2025 3,300 -0.5 (-13.16%) 4,800 16.55 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/11/2025 3,700 0.2 (5.71%) 5,235 19.76 0 0 3,500 4,000 3,000
06/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/10/2025 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
30/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/10/2025 3,100 0.4 (14.81%) 500 1.55 0 0 2,700 3,100 2,300
16/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/10/2025 2,700 0.3 (12.5%) 400 1.08 0 0 2,400 2,700 2,100
09/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100

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