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 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 8,600 23.22 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/03/2026 2,700 -0.1 (-3.57%) 13,606 37.06 0 0 2,800 3,200 2,400
06/03/2026 2,800 -0.1 (-3.45%) 500 1.4 0 0 2,900 3,300 2,500
05/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/03/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
03/03/2026 2,900 0 (0%) 15 0.04 0 0 2,900 3,300 2,500
02/03/2026 2,900 -0.4 (-12.12%) 2,000 5.8 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,700 2,900
26/02/2026 3,000 -0.1 (-3.23%) 281 0.91 0 0 3,100 3,500 2,700
25/02/2026 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
24/02/2026 2,900 0 (0%) 9 0.03 0 0 2,900 3,300 2,500
23/02/2026 2,900 0 (0%) 14,000 40.6 0 0 2,900 3,300 2,500
13/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/02/2026 2,900 0 (0%) 3,101 8.99 0 0 2,900 3,300 2,500
09/02/2026 2,900 0 (0%) 3,100 8.99 0 0 2,900 3,300 2,500
06/02/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
05/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/02/2026 2,900 0 (0%) 3,000 8.7 0 0 2,900 3,300 2,500
30/01/2026 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
29/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/01/2026 2,900 0 (0%) 4 0.01 0 0 2,900 3,300 2,500
26/01/2026 2,900 0 (0%) 5,344 15.51 0 0 2,900 3,300 2,500
23/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 11,500 33.35 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 12,500 36.25 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 -0.1 (-3.33%) 3,225 9.35 0 0 3,000 3,400 2,600
16/01/2026 3,000 0 (0%) 8 0.02 0 0 3,000 3,400 2,600
15/01/2026 3,000 -0.3 (-9.09%) 100 0.3 0 0 3,300 3,700 2,900
14/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/01/2026 3,300 0.4 (13.79%) 301 0.99 0 0 2,900 3,300 2,500
09/01/2026 2,900 -0.1 (-3.33%) 20,400 59.18 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 1,010 3.03 0 0 3,000 3,400 2,600
07/01/2026 3,000 -0.5 (-14.29%) 10,615 31.85 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 2 0.01 0 0 3,500 4,000 3,000
29/12/2025 3,500 0.3 (9.38%) 300 1.05 0 0 3,200 3,600 2,800
26/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/12/2025 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
22/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/12/2025 3,200 0.2 (6.67%) 1,944 6.23 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 0.1 (3.45%) 7,320 21.96 0 0 2,900 3,300 2,500
08/12/2025 2,900 -0.2 (-6.45%) 532 1.55 0 0 3,100 3,500 2,700
05/12/2025 3,100 -0.5 (-13.89%) 4,200 13.02 0 0 3,600 4,100 3,100
04/12/2025 3,400 -0.1 (-2.86%) 973 3.43 0 0 3,500 4,000 3,000
03/12/2025 3,400 0.3 (9.68%) 6,224 21.67 0 0 3,100 3,500 2,700
02/12/2025 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/11/2025 3,000 0 (0%) 5,400 16.7 0 0 3,000 3,400 2,600
27/11/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 2,900 8.41 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 2,100 6.09 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/11/2025 2,900 0 (0%) 8,300 24.08 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 (0%) 0 0 0 0 2,900 3,300 2,500
18/11/2025 2,900 0 (0%) 1,800 5.22 0 0 2,900 3,300 2,500
17/11/2025 2,900 0.1 (3.57%) 1,000 2.9 0 0 2,800 3,200 2,400
14/11/2025 2,800 -0.2 (-6.67%) 3,000 8.4 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/11/2025 3,000 0.1 (3.45%) 200 0.6 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 32 0.09 0 0 2,900 3,300 2,500
07/11/2025 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
06/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/11/2025 2,900 0 (0%) 3,024 8.77 0 0 2,900 3,300 2,500
04/11/2025 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
03/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/10/2025 2,900 0 (0%) 10,900 31.65 0 0 2,900 3,300 2,500
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 1,800 5.22 0 0 2,900 3,300 2,500
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/10/2025 2,900 0 (0%) 1,002 2.91 0 0 2,900 3,300 2,500
17/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/10/2025 2,900 0 (0%) 1,000 2.9 0 0 2,900 3,300 2,500
15/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/10/2025 2,800 0 (0%) 200 0.58 0 0 2,800 3,200 2,400
13/10/2025 2,800 -0.1 (-3.45%) 1,100 3.08 0 0 2,900 3,300 2,500
10/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/10/2025 2,900 0 (0%) 2,500 7.25 0 0 2,900 3,300 2,500
02/10/2025 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
01/10/2025 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
30/09/2025 2,600 -0.4 (-13.33%) 22,301 63.43 0 0 3,000 3,400 2,600
29/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/09/2025 3,000 0.1 (3.45%) 201 0.6 0 0 2,900 3,300 2,500
25/09/2025 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
24/09/2025 2,900 0 (0%) 5 0.01 0 0 2,900 3,300 2,500
23/09/2025 2,900 -0.1 (-3.33%) 101 0.29 305,000 793 3,000 3,400 2,600
22/09/2025 3,000 -0.1 (-3.23%) 7,101 21.34 0 0 3,100 3,500 2,700
19/09/2025 3,100 0.2 (6.9%) 21,200 66.75 0 0 2,900 3,300 2,500
18/09/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/09/2025 2,900 0 (0%) 13,203 38.29 0 0 2,900 3,300 2,500
16/09/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/09/2025 2,900 0 (0%) 22 0.06 0 0 2,900 3,300 2,500

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