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 1,800 0 (0%) 13,000 23.4 0 0 1,800 2,000 1,600
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 1,800 -0.1 (-5.26%) 33,900 61.04 0 0 1,900 2,100 1,700
05/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 1,900 -0.1 (-5%) 1,027,152 1,956.15 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/02/2026 2,000 0.2 (11.11%) 36,801 72.51 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/02/2026 1,900 0 (0%) 62,154 111.62 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 1,800 -0.2 (-10%) 76,457 143.42 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/01/2026 2,000 0 (0%) 16,803 33.7 0 0 2,000 2,300 1,700
22/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/01/2026 2,000 -0.1 (-4.76%) 38,790 78.68 0 0 2,100 2,400 1,800
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/01/2026 2,100 -0.1 (-4.55%) 9,005 18.82 0 0 2,200 2,500 1,900
08/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/12/2025 2,100 -0.2 (-8.7%) 27,500 60.69 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/12/2025 2,200 -0.1 (-4.35%) 18,200 41.66 0 0 2,300 2,600 2,000
18/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/12/2025 2,300 0 (0%) 27,810 63.88 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,200 -0.2 (-8.33%) 38,500 87.67 0 0 2,400 2,700 2,100
04/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/11/2025 2,300 -0.1 (-4.17%) 105,900 249.55 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 28,001 66.8 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/11/2025 2,400 0 (0%) 58,700 142.9 0 0 2,400 2,700 2,100
13/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/11/2025 2,400 0 (0%) 95,200 228.46 0 0 2,400 2,700 2,100
06/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
31/10/2025 2,400 0.1 (4.35%) 118,627 284.7 0 0 2,300 2,600 2,000
30/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/10/2025 2,300 0 (0%) 46,932 107.51 0 0 2,300 2,600 2,000
23/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/10/2025 2,400 -0.1 (-4%) 549,209 1,268.8 0 0 2,500 2,800 2,200
16/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/10/2025 2,500 0 (0%) 551,925 1,386.35 0 0 2,500 2,800 2,200
09/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/10/2025 2,500 0 (0%) 102,139 258.39 0 0 2,500 2,800 2,200
02/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/09/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/09/2025 2,600 0.2 (8.33%) 331,138 817.78 0 0 2,400 2,700 2,100
25/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/09/2025 2,500 0.2 (8.7%) 410,600 997.38 0 0 2,300 2,600 2,000
18/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

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