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 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
26/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
25/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
24/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
23/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
20/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
19/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
18/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
17/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
16/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
13/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
12/03/2026 29,600 0 (0%) 1 0.03 0 0 29,600 34,000 25,200
11/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
10/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
09/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
06/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
05/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
04/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
03/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
02/03/2026 29,600 0 (0%) 4 0.14 0 0 29,600 34,000 25,200
27/02/2026 35,000 0.6 (1.74%) 2,200 65.03 0 0 34,400 39,500 29,300
26/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
24/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
23/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
13/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
12/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
11/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
10/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
09/02/2026 34,400 0 (0%) 2 0.07 0 0 34,400 39,500 29,300
06/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
05/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
04/02/2026 34,400 2.7 (8.52%) 100 3.44 0 0 31,700 36,400 27,000
03/02/2026 33,800 4.3 (14.58%) 200 6.33 0 0 29,500 33,900 25,100
02/02/2026 29,500 3.8 (14.79%) 1,000 29.5 0 0 25,700 29,500 21,900
30/01/2026 25,700 3.3 (14.73%) 100 2.57 0 0 22,400 25,700 19,100
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/01/2026 22,300 0 (0%) 2,000 44.8 0 0 22,300 25,600 19,000
27/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
26/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
21/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/01/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/01/2026 22,300 -1.9 (-7.85%) 100 2.23 0 0 24,200 27,800 20,600
16/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
15/01/2026 24,200 -4 (-14.18%) 100 2.42 0 0 28,200 32,400 24,000
14/01/2026 28,200 0 (0%) 3 0.07 0 0 28,200 32,400 24,000
13/01/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
12/01/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
09/01/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
08/01/2026 28,200 3.6 (14.63%) 100 2.82 0 0 24,600 28,200 21,000
07/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
05/01/2026 24,600 0 (0%) 4 0.08 0 0 24,600 28,200 21,000
31/12/2025 24,600 0 (0%) 80 1.96 0 0 24,600 28,200 21,000
30/12/2025 24,600 -3.7 (-13.07%) 205 5.04 0 0 28,300 32,500 24,100
29/12/2025 28,300 0 (0%) 41 1.02 0 0 28,300 32,500 24,100
26/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
25/12/2025 28,300 -4.9 (-14.76%) 200 5.66 0 0 33,200 38,100 28,300
24/12/2025 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
23/12/2025 33,200 -5.8 (-14.87%) 200 6.64 0 0 39,000 44,800 33,200
22/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
18/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
17/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
16/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
15/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
12/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
11/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/12/2025 39,000 -1 (-2.5%) 100 3.9 0 0 40,000 46,000 34,000
03/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
02/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
01/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
12/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
11/11/2025 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
10/11/2025 40,000 0 (0%) 2 0.07 0 0 40,000 46,000 34,000
07/11/2025 40,000 10 (33.33%) 100 4 0 0 30,000 42,000 18,000
06/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
05/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
04/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
03/11/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
31/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
30/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
29/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
28/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
27/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
24/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
23/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
22/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
21/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
20/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
17/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
16/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
15/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
14/10/2025 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
13/10/2025 30,000 0 (0%) 2 0.05 0 0 30,000 34,500 25,500
10/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
06/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/09/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/09/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500

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