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
27/03/2026 19,600 0 (0%) 0 0 1,500,000 25,050 19,600 22,500 16,700
26/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/03/2026 19,600 0 (0%) 0 0 2,000,000 33,400 19,600 22,500 16,700
24/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
11/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
10/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
09/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
06/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
04/03/2026 19,600 0 (0%) 3 0.06 0 0 19,600 22,500 16,700
03/03/2026 19,600 2.5 (14.62%) 100 1.96 0 0 17,100 19,600 14,600
02/03/2026 17,100 -2.5 (-12.76%) 400 6.84 0 0 19,600 22,500 16,700
27/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
26/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
11/02/2026 19,600 2.5 (14.62%) 201 3.94 0 0 17,100 19,600 14,600
10/02/2026 16,600 0 (0%) 700 11.95 0 0 16,600 19,000 14,200
09/02/2026 16,600 -2.1 (-11.23%) 100 1.66 0 0 18,700 21,500 15,900
06/02/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
05/02/2026 16,800 -1.1 (-6.15%) 200 3.73 0 0 17,900 20,500 15,300
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/02/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
30/01/2026 17,900 2.3 (14.74%) 100 1.79 0 0 15,600 17,900 13,300
29/01/2026 15,600 0 (0%) 5 0.09 0 0 15,600 17,900 13,300
28/01/2026 12,400 -2.1 (-14.48%) 400 6.22 0 0 14,500 16,600 12,400
27/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/01/2026 14,500 -1.4 (-8.81%) 100 1.45 0 0 15,900 18,200 13,600
16/01/2026 15,900 -0.6 (-3.64%) 100 1.59 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 -2.2 (-11.76%) 200 3.3 0 0 18,700 21,500 15,900
12/01/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
09/01/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
08/01/2026 18,500 -1.9 (-9.31%) 300 5.61 0 0 20,400 23,400 17,400
07/01/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
06/01/2026 19,000 -3 (-13.64%) 1,600 32.68 0 0 22,000 25,300 18,700
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/12/2025 22,000 0 (0%) 2 0.04 0 0 22,000 25,300 18,700
30/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
23/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/12/2025 22,000 -3.4 (-13.39%) 500 11 0 0 25,400 29,200 21,600
19/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
18/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
17/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
16/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/12/2025 26,400 0 (0%) 1 0.03 0 0 26,400 30,300 22,500
12/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
11/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
10/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
08/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/12/2025 26,400 3.4 (14.78%) 200 5.28 0 0 23,000 26,400 19,600
04/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/11/2025 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
19/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/11/2025 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
07/11/2025 23,000 -1 (-4.17%) 500 11.5 0 0 24,000 33,600 14,400
06/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
05/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
04/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
03/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
31/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
30/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
29/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
28/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
27/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
24/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
23/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
22/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
21/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
20/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
17/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
16/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
15/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
14/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
13/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
10/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/09/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/09/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh