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 1,500 0.1 (7.14%) 400,007 600.01 0 0 1,400 1,500 1,300
12/03/2026 1,400 -0.1 (-6.67%) 341,000 480.1 0 0 1,500 1,600 1,400
11/03/2026 1,500 0 (0%) 124,926 187.37 0 0 1,500 1,600 1,400
10/03/2026 1,500 0 (0%) 258,900 367.23 0 0 1,500 1,600 1,400
09/03/2026 1,500 -0.1 (-6.25%) 287,145 433.61 0 0 1,600 1,700 1,500
06/03/2026 1,600 -0.1 (-5.88%) 39,900 63.97 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 110,100 178.33 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 20,735 33.71 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 99,402 167.37 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 98,700 162.67 0 0 1,700 1,800 1,600
27/02/2026 1,700 0 (0%) 63,700 113.89 0 0 1,700 1,800 1,600
26/02/2026 1,700 0 (0%) 18,147 30.86 0 0 1,700 1,800 1,600
25/02/2026 1,700 0 (0%) 43,680 74.51 0 0 1,700 1,800 1,600
24/02/2026 1,700 -0.1 (-5.56%) 120,200 207.99 0 0 1,800 1,900 1,700
23/02/2026 1,800 0.1 (5.88%) 321,209 569.29 0 0 1,700 1,800 1,600
13/02/2026 1,700 0 (0%) 60,605 102.93 0 0 1,700 1,800 1,600
12/02/2026 1,700 0 (0%) 70,800 115.32 0 0 1,700 1,800 1,600
11/02/2026 1,700 0 (0%) 17,405 29.41 0 0 1,700 1,800 1,600
10/02/2026 1,700 0 (0%) 55,103 89.96 0 0 1,700 1,800 1,600
09/02/2026 1,700 0 (0%) 4,000 6.79 0 0 1,700 1,800 1,600
06/02/2026 1,700 0 (0%) 88,710 150.78 0 0 1,700 1,800 1,600
05/02/2026 1,700 0 (0%) 13,217 23.62 0 0 1,700 1,800 1,600
04/02/2026 1,700 0 (0%) 112,210 189.61 0 0 1,700 1,800 1,600
03/02/2026 1,700 0 (0%) 34,500 58.61 0 0 1,700 1,800 1,600
02/02/2026 1,700 0 (0%) 113,808 193.45 0 0 1,700 1,800 1,600
30/01/2026 1,700 0 (0%) 33,250 57.58 0 0 1,700 1,800 1,600
29/01/2026 1,700 0 (0%) 43,819 74.5 0 0 1,700 1,800 1,600
28/01/2026 1,700 0 (0%) 64,925 110.33 0 0 1,700 1,800 1,600
27/01/2026 1,700 0 (0%) 61,400 104.34 0 0 1,700 1,800 1,600
26/01/2026 1,700 0 (0%) 245,710 417.72 0 0 1,700 1,800 1,600
23/01/2026 1,700 -0.1 (-5.56%) 73,905 127.57 0 0 1,800 1,900 1,700
22/01/2026 1,800 0.1 (5.88%) 22,554 39.35 0 0 1,700 1,800 1,600
21/01/2026 1,700 -0.1 (-5.56%) 78,702 138.68 0 0 1,800 1,900 1,700
20/01/2026 1,800 0.1 (5.88%) 89,700 154.78 0 0 1,700 1,800 1,600
19/01/2026 1,700 0 (0%) 17,024 29.77 0 0 1,700 1,800 1,600
16/01/2026 1,700 0 (0%) 123,416 211.33 0 0 1,700 1,800 1,600
15/01/2026 1,700 -0.1 (-5.56%) 136,955 235.12 0 0 1,800 1,900 1,700
14/01/2026 1,800 0 (0%) 280,574 479.82 0 0 1,800 1,900 1,700
13/01/2026 1,800 0 (0%) 27,578 49.99 0 0 1,800 1,900 1,700
12/01/2026 1,800 0 (0%) 101,901 183.28 0 0 1,800 1,900 1,700
09/01/2026 1,800 0 (0%) 111,355 200.37 0 0 1,800 1,900 1,700
08/01/2026 1,800 0 (0%) 136,982 247.19 0 0 1,800 1,900 1,700
07/01/2026 1,800 0 (0%) 143,062 257.11 0 0 1,800 1,900 1,700
06/01/2026 1,800 0 (0%) 239,543 418.99 0 0 1,800 1,900 1,700
05/01/2026 1,800 0 (0%) 261,795 469.7 0 0 1,800 1,900 1,700
31/12/2025 1,800 -0.1 (-5.26%) 160,548 296.74 0 0 1,900 2,000 1,800
30/12/2025 1,900 -0.1 (-5%) 165,076 319.93 0 0 2,000 2,200 1,800
29/12/2025 2,000 0.1 (5.26%) 244,410 477.8 0 0 1,900 2,000 1,800
26/12/2025 1,900 -0.1 (-5%) 270,500 506.53 0 0 2,000 2,200 1,800
25/12/2025 2,000 -0.1 (-4.76%) 822,058 1,602.59 0 0 2,100 2,300 1,900
24/12/2025 2,100 -0.1 (-4.55%) 787,408 1,748.71 0 0 2,200 2,400 2,000
23/12/2025 2,200 0.2 (10%) 765,709 1,679.43 0 0 2,000 2,200 1,800
22/12/2025 2,000 -0.2 (-9.09%) 266,725 572.24 0 0 2,200 2,400 2,000
19/12/2025 2,200 0.2 (10%) 1,329,735 2,922.42 0 0 2,000 2,200 1,800
18/12/2025 2,000 0.1 (5.26%) 228,891 457.78 0 0 1,900 2,000 1,800
17/12/2025 1,900 0.1 (5.56%) 172,903 328.52 0 0 1,800 1,900 1,700
16/12/2025 1,800 0.1 (5.88%) 813 1.46 0 0 1,700 1,800 1,600
15/12/2025 1,700 0.1 (6.25%) 8,600 14.62 0 0 1,600 1,700 1,500
12/12/2025 1,600 0.1 (6.67%) 228,917 366.27 0 0 1,500 1,600 1,400
11/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
05/12/2025 1,500 0 (0%) 75,717 113.61 0 0 1,500 1,600 1,400
04/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/11/2025 1,500 0 (0%) 211,400 309.99 0 0 1,500 1,600 1,400
27/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
26/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
25/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
24/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/11/2025 1,500 0 (0%) 118,445 177.89 0 0 1,500 1,600 1,400
20/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
17/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/11/2025 1,500 0 (0%) 70,200 105.54 0 0 1,500 1,600 1,400
13/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/11/2025 1,500 -0.1 (-6.25%) 223,459 337.63 0 0 1,600 1,700 1,500
06/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
31/10/2025 1,600 0 (0%) 232,316 372.18 0 0 1,600 1,700 1,500
30/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
28/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/10/2025 1,600 -0.1 (-5.88%) 224,323 359.58 0 0 1,700 1,800 1,600
23/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
22/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/10/2025 1,700 0 (0%) 217,901 369.79 0 0 1,700 1,800 1,600
16/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
15/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
14/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
13/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
10/10/2025 1,700 0.1 (6.25%) 444,195 713.73 0 0 1,600 1,700 1,500
09/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
08/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
07/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/10/2025 1,600 0 (0%) 183,209 280.1 0 0 1,600 1,700 1,500
02/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
01/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
26/09/2025 1,600 0 (0%) 112,801 179.84 0 0 1,600 1,700 1,500
25/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
22/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
19/09/2025 1,600 -0.1 (-5.88%) 376,789 609.41 0 0 1,700 1,800 1,600
18/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
16/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
15/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600

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