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 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 4,500 72 0 0 16,000 18,400 13,600
11/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/02/2026 16,000 -0.1 (-0.62%) 10,000 160 0 0 16,100 18,500 13,700
25/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
05/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
04/02/2026 16,000 0 (0%) 2,000 32.24 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/01/2026 16,000 -1.5 (-8.57%) 4,900 78.4 0 0 17,500 20,100 14,900
21/01/2026 17,500 -2.6 (-12.94%) 100 1.75 0 0 20,100 23,100 17,100
20/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
19/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
15/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
14/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
13/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
12/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
09/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
08/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
07/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
31/12/2025 20,100 2.1 (11.67%) 100 2.01 0 0 18,000 20,700 15,300
30/12/2025 18,000 2 (12.5%) 100 1.8 0 0 16,000 18,400 13,600
29/12/2025 16,000 0 (0%) 4,000 64 0 0 16,000 18,400 13,600
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/12/2025 16,000 0 (0%) 2,000 32 0 0 16,000 18,400 13,600
24/12/2025 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
23/12/2025 16,000 -1 (-5.88%) 25,000 400 0 0 17,000 19,500 14,500
22/12/2025 17,000 1 (6.25%) 2,000 34 0 0 16,000 18,400 13,600
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/12/2025 16,000 0 (0%) 2,000 32 0 0 16,000 22,400 9,600
15/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
12/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
10/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
09/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
08/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
05/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
01/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
28/11/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
27/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/10/2025 16,000 -0.2 (-1.23%) 1,700 27.2 0 0 16,200 18,600 13,800
21/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
20/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/10/2025 21,000 5 (31.25%) 2,600 42.1 0 0 16,000 22,400 9,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
29/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
26/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
25/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
24/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
23/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
22/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
19/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
18/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
17/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
16/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
15/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600

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