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 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/03/2026 3,200 0.1 (3.23%) 206 0.66 0 0 3,100 3,500 2,700
11/03/2026 3,100 -0.1 (-3.13%) 3,400 10.5 0 0 3,200 3,600 2,800
10/03/2026 3,200 0.3 (10.34%) 500 1.6 0 0 2,900 3,300 2,500
09/03/2026 2,900 -0.4 (-12.12%) 15,601 45.54 0 0 3,300 3,700 2,900
06/03/2026 3,200 0.1 (3.23%) 400 1.31 0 0 3,100 3,500 2,700
05/03/2026 3,000 -0.1 (-3.23%) 4,022 12.4 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 4,600 14.26 0 0 3,100 3,500 2,700
02/03/2026 3,100 -0.2 (-6.06%) 3,749 11.62 0 0 3,300 3,700 2,900
27/02/2026 3,300 0.4 (13.79%) 200 0.66 0 0 2,900 3,300 2,500
26/02/2026 3,300 -0.1 (-2.94%) 26,600 77.71 0 0 3,400 3,900 2,900
25/02/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
24/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/02/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,500 0 (0%) 400 1.36 0 0 3,500 4,000 3,000
10/02/2026 3,500 0.3 (9.38%) 141 0.48 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 -0.3 (-8.57%) 1,405 4.5 0 0 3,500 4,000 3,000
05/02/2026 3,500 0.2 (6.06%) 200 0.7 0 0 3,300 3,700 2,900
04/02/2026 3,300 0.2 (6.45%) 1,600 5.28 0 0 3,100 3,500 2,700
03/02/2026 3,100 -0.2 (-6.06%) 3,000 9.21 0 0 3,300 3,700 2,900
02/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/01/2026 3,300 -0.1 (-2.94%) 1,000 3.3 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 9 0.03 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 50 0.18 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 301 1.02 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 2,300 7.82 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,500 0.1 (2.94%) 900 3.07 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
16/01/2026 3,300 -0.2 (-5.71%) 7,600 25.67 0 0 3,500 4,000 3,000
15/01/2026 3,500 0 (0%) 6,800 23.8 0 0 3,500 4,000 3,000
14/01/2026 3,500 0 (0%) 7,700 26.95 0 0 3,500 4,000 3,000
13/01/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
12/01/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
09/01/2026 3,500 0 (0%) 30 0.1 0 0 3,500 4,000 3,000
08/01/2026 3,500 0 (0%) 600 2.1 0 0 3,500 4,000 3,000
07/01/2026 3,500 0 (0%) 900 3.15 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%) 100 0.35 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
29/12/2025 3,600 0.1 (2.86%) 2,200 7.72 0 0 3,500 4,000 3,000
26/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/12/2025 3,500 0 (0%) 60 0.21 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 7,600 26.6 0 0 3,500 4,000 3,000
22/12/2025 3,500 0 (0%) 1,100 3.85 0 0 3,500 4,000 3,000
19/12/2025 3,600 0 (0%) 200 0.69 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/12/2025 3,500 -0.2 (-5.41%) 1,000 3.55 0 0 3,700 4,200 3,200
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/12/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
08/12/2025 3,500 -0.3 (-7.89%) 4,600 16.1 0 0 3,800 4,300 3,300
05/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/12/2025 3,800 0.3 (8.57%) 100 0.38 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
27/11/2025 3,500 -0.2 (-5.41%) 3,600 12.6 0 0 3,700 4,200 3,200
26/11/2025 3,700 0 (0%) 12 0.04 0 0 3,700 4,200 3,200
25/11/2025 3,700 0 (0%) 800 2.96 0 0 3,700 4,200 3,200
24/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/11/2025 3,700 0 (0%) 9,357 34.51 0 0 3,700 4,200 3,200
18/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/11/2025 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
13/11/2025 3,700 0.1 (2.78%) 3,500 12.88 0 0 3,600 4,100 3,100
12/11/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
11/11/2025 3,600 0 (0%) 4,900 17.64 0 0 3,600 4,100 3,100
10/11/2025 3,600 0.1 (2.86%) 1,000 3.6 0 0 3,500 4,000 3,000
07/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
06/11/2025 3,500 0 (0%) 600 2.1 0 0 3,500 4,000 3,000
05/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/11/2025 3,500 -0.1 (-2.78%) 2,101 7.35 0 0 3,600 4,100 3,100
03/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
31/10/2025 3,600 0 (0%) 20 0.07 0 0 3,600 4,100 3,100
30/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/10/2025 3,600 0.1 (2.86%) 1,085 3.89 0 0 3,500 4,000 3,000
28/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/10/2025 3,500 0 (0%) 3,900 13.65 0 0 3,500 4,000 3,000
24/10/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
23/10/2025 3,500 0.2 (6.06%) 200 0.7 0 0 3,300 3,700 2,900
22/10/2025 3,500 0 (0%) 2,200 7.35 0 0 3,500 4,000 3,000
21/10/2025 3,500 -0.1 (-2.78%) 600 2.1 0 0 3,600 4,100 3,100
20/10/2025 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
17/10/2025 3,500 -0.1 (-2.78%) 400 1.4 0 0 3,600 4,100 3,100
16/10/2025 3,600 0 (0%) 800 2.87 0 0 3,600 4,100 3,100
15/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/10/2025 3,500 -0.1 (-2.78%) 1,600 5.73 0 0 3,600 4,100 3,100
13/10/2025 3,600 -0.1 (-2.7%) 600 2.16 0 0 3,700 4,200 3,200
10/10/2025 3,700 0 (0%) 200 0.74 0 0 3,700 4,200 3,200
09/10/2025 3,700 0.1 (2.78%) 400 1.48 0 0 3,600 4,100 3,100
08/10/2025 3,600 0.1 (2.86%) 700 2.52 0 0 3,500 4,000 3,000
07/10/2025 3,600 0 (0%) 9,200 32.31 0 0 3,600 4,100 3,100
06/10/2025 3,600 0 (0%) 4,000 14.41 0 0 3,600 4,100 3,100
03/10/2025 3,600 0 (0%) 800 2.88 0 0 3,600 4,100 3,100
02/10/2025 3,500 -0.1 (-2.78%) 3,278 11.67 0 0 3,600 4,100 3,100
01/10/2025 3,600 0 (0%) 600 2.16 0 0 3,600 4,100 3,100
30/09/2025 3,700 0.1 (2.78%) 1,100 3.97 0 0 3,600 4,100 3,100
29/09/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/09/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/09/2025 3,600 -0.1 (-2.7%) 114 0.41 0 0 3,700 4,200 3,200
24/09/2025 3,800 0.3 (8.57%) 8,500 31.8 0 0 3,500 4,000 3,000
23/09/2025 3,600 0 (0%) 12,200 42.78 0 0 3,600 4,100 3,100
22/09/2025 3,600 0 (0%) 3,100 11.16 0 0 3,600 4,100 3,100
19/09/2025 3,600 0 (0%) 2,909 10.48 0 0 3,600 4,100 3,100
18/09/2025 3,600 -0.1 (-2.7%) 91,200 331.06 0 0 3,700 4,200 3,200
17/09/2025 3,700 0 (0%) 24,700 91.39 0 0 3,700 4,200 3,200
16/09/2025 3,700 0 (0%) 175,030 650.54 0 0 3,700 4,200 3,200
15/09/2025 3,700 0 (0%) 1,200 4.44 0 0 3,700 4,200 3,200

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