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 18,500 0 (0%) 3 0.06 0 0 18,500 21,200 15,800
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/03/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
06/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/02/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
26/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
09/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/02/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
05/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/02/2026 18,500 0 (0%) 107 1.98 0 0 18,500 21,200 15,800
30/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/01/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
22/01/2026 18,500 0 (0%) 8,900 164.65 0 0 18,500 21,200 15,800
21/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/01/2026 18,500 0 (0%) 9,800 181.3 0 0 18,500 21,200 15,800
16/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 400 7.41 0 0 18,500 21,200 15,800
13/01/2026 18,500 1.7 (10.12%) 100 1.85 0 0 16,800 19,300 14,300
12/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
07/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
06/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
31/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
24/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
12/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/12/2025 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
09/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
05/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
03/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/12/2025 16,600 -2.1 (-11.23%) 500 8.4 0 0 18,700 21,500 15,900
01/12/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
28/11/2025 17,900 -1 (-5.29%) 77,000 1,438.3 0 0 18,900 21,700 16,100
27/11/2025 18,900 -0.1 (-0.53%) 105,000 1,984.5 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
21/11/2025 19,000 -0.2 (-1.04%) 200 3.8 0 0 19,200 22,000 16,400
20/11/2025 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 21,800 16,200
19/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
18/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/11/2025 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
14/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
03/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
31/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/10/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
28/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/10/2025 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/10/2025 19,000 2.4 (14.46%) 301 5.72 0 0 16,600 19,000 14,200
21/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/10/2025 16,600 0 (0%) 3,200 53.12 0 0 16,600 19,000 14,200
13/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/10/2025 16,600 -2.8 (-14.43%) 1,000 16.6 0 0 19,400 22,300 16,500
06/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
02/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
01/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/09/2025 19,400 2 (11.49%) 300 5.82 0 0 17,400 20,000 14,800
15/09/2025 17,400 0 (0%) 500 8.7 0 0 17,400 20,000 14,800

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