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
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 8 0.08 0 0 10,000 11,500 8,500
11/03/2026 10,000 1 (11.11%) 1,102 11 0 0 9,000 10,300 7,700
10/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/03/2026 9,000 -1.3 (-12.62%) 325 2.93 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 1,123 11.57 0 0 10,300 11,800 8,800
03/03/2026 10,300 0 (0%) 10 0.1 0 0 10,300 11,800 8,800
02/03/2026 10,300 0.1 (0.98%) 216 2.22 0 0 10,200 11,700 8,700
27/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 701 7.15 0 0 10,200 11,700 8,700
25/02/2026 10,200 0 (0%) 12 0.13 0 0 10,200 11,700 8,700
24/02/2026 10,400 1.3 (14.29%) 500 5.08 0 0 9,100 10,400 7,800
23/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
13/02/2026 9,100 -0.4 (-4.21%) 100 0.91 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.2 (2.15%) 700 6.65 0 0 9,300 10,600 8,000
11/02/2026 9,300 -0.6 (-6.06%) 708 6.6 0 0 9,900 11,300 8,500
10/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/02/2026 9,900 -0.1 (-1%) 700 6.93 0 0 10,000 11,500 8,500
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
03/02/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,900 8,900
02/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/01/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
29/01/2026 10,400 -0.6 (-5.45%) 200 2.08 0 0 11,000 12,600 9,400
28/01/2026 10,900 1.1 (11.22%) 611 6.68 0 0 9,800 11,200 8,400
27/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
26/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/01/2026 9,900 0.2 (2.06%) 817 7.99 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 500 4.85 0 0 9,700 11,100 8,300
20/01/2026 9,700 0 (0%) 22 0.21 0 0 9,700 11,100 8,300
19/01/2026 9,900 -0.1 (-1%) 700 6.77 0 0 10,000 11,500 8,500
16/01/2026 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
15/01/2026 10,000 0 (0%) 60 0.6 0 0 10,000 11,500 8,500
14/01/2026 10,000 0 (0%) 1,300 13 0 0 10,000 11,500 8,500
13/01/2026 10,000 0 (0%) 101 1.01 0 0 10,000 11,500 8,500
12/01/2026 10,000 1.1 (12.36%) 1,368 13.75 0 0 8,900 10,200 7,600
09/01/2026 8,900 -0.6 (-6.32%) 103 0.92 0 0 9,500 10,900 8,100
08/01/2026 9,500 -0.4 (-4.04%) 2,690 25.56 0 0 9,900 11,300 8,500
07/01/2026 9,900 -0.1 (-1%) 400 3.96 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0.9 (9.89%) 1,090 10.9 0 0 9,100 10,400 7,800
25/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/12/2025 9,100 -0.4 (-4.21%) 1,470 13.35 0 0 9,500 10,900 8,100
23/12/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
22/12/2025 9,500 0.4 (4.4%) 183 1.74 0 0 9,100 10,400 7,800
19/12/2025 9,500 -0.5 (-5%) 4,000 36.52 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0.8 (8.7%) 1,000 10 0 0 9,200 10,500 7,900
01/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
28/11/2025 9,200 -0.1 (-1.08%) 2,010 18.49 0 0 9,300 10,600 8,000
27/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/11/2025 9,300 0 (0%) 470 4.37 0 0 9,300 10,600 8,000
24/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/11/2025 10,000 0 (0%) 600 5.6 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 30 0.3 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
10/11/2025 10,000 0.3 (3.09%) 217 2.16 0 0 9,700 11,100 8,300
07/11/2025 9,700 0.2 (2.11%) 100 0.97 0 0 9,500 10,900 8,100
06/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/11/2025 9,500 -0.7 (-6.86%) 1,230 11.68 0 0 10,200 11,700 8,700
04/11/2025 10,200 0 (0%) 156 1.59 0 0 10,200 11,700 8,700
03/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/10/2025 10,200 0 (0%) 2,047 20.87 0 0 10,200 11,700 8,700
30/10/2025 10,200 -0.2 (-1.92%) 1,210 12.34 0 0 10,400 11,900 8,900
29/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/10/2025 10,400 -0.1 (-0.95%) 476 4.92 0 0 10,500 12,000 9,000
24/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/10/2025 10,500 0 (0%) 20 0.21 0 0 10,500 12,000 9,000
22/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/10/2025 10,500 0 (0%) 2,020 21.21 0 0 10,500 12,000 9,000
20/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/10/2025 10,500 0 (0%) 1,374 14.43 0 0 10,500 12,000 9,000
16/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/10/2025 10,600 0.1 (0.95%) 700 7.37 0 0 10,500 12,000 9,000
14/10/2025 10,500 0 (0%) 1,633 17.13 0 0 10,500 12,000 9,000
13/10/2025 10,500 0 (0%) 9 0.09 0 0 10,500 12,000 9,000
10/10/2025 10,500 0 (0%) 314 3.3 0 0 10,500 12,000 9,000
09/10/2025 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
08/10/2025 10,500 -0.2 (-1.87%) 900 9.47 0 0 10,700 12,300 9,100
07/10/2025 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 12,100 9,100
06/10/2025 10,600 0.1 (0.95%) 502 5.32 0 0 10,500 12,000 9,000
03/10/2025 10,500 0 (0%) 5 0.05 0 0 10,500 12,000 9,000
02/10/2025 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
01/10/2025 10,500 0 (0%) 101 1.06 0 0 10,500 12,000 9,000
30/09/2025 10,500 0.1 (0.96%) 1,217 12.83 0 0 10,400 11,900 8,900
29/09/2025 10,400 0 (0%) 319 3.32 0 0 10,400 11,900 8,900
26/09/2025 10,500 0.2 (1.94%) 1,949 20.29 0 0 10,300 11,800 8,800
25/09/2025 10,300 0 (0%) 2,230 22.97 0 0 10,300 11,800 8,800
24/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/09/2025 10,200 -0.4 (-3.77%) 1,421 14.57 0 0 10,600 12,100 9,100
22/09/2025 10,600 -0.1 (-0.93%) 348 3.69 0 0 10,700 12,300 9,100
19/09/2025 10,700 0 (0%) 9 0.1 0 0 10,700 12,300 9,100
18/09/2025 10,800 0 (0%) 501 5.38 0 0 10,800 12,400 9,200
17/09/2025 10,700 0.1 (0.94%) 699 7.5 0 0 10,600 12,100 9,100
16/09/2025 10,600 0.4 (3.92%) 6,322 66.84 0 0 10,200 11,700 8,700
15/09/2025 10,600 -0.1 (-0.93%) 1,320 13.53 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
XUNG ĐỘT TRUNG ĐÔNG: GIẢI MÃ BIẾN SỐ TÁC ĐỘNG ĐẾN THỊ TRƯỜNG! |CHỨNG AND CHILL
Liên kết nhanh