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 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
12/03/2026 32,100 4 (14.23%) 302 8.89 0 0 28,100 32,300 23,900
11/03/2026 28,100 2.8 (11.07%) 202 5.68 0 0 25,300 29,000 21,600
10/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
09/03/2026 26,000 -2 (-7.14%) 300 7.6 0 0 28,000 32,200 23,800
06/03/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
05/03/2026 28,000 0.5 (1.82%) 701 19.63 0 0 27,500 31,600 23,400
04/03/2026 27,500 -0.5 (-1.79%) 300 8.25 0 0 28,000 32,200 23,800
03/03/2026 28,000 0 (0%) 727 20.36 0 0 28,000 32,200 23,800
02/03/2026 28,000 0 (0%) 700 19.6 0 0 28,000 32,200 23,800
27/02/2026 28,000 -3.3 (-10.54%) 200 5.6 0 0 31,300 35,900 26,700
26/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
13/02/2026 31,300 3.1 (10.99%) 100 3.13 0 0 28,200 32,400 24,000
12/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
11/02/2026 28,200 0 (0%) 100 2.82 0 0 28,200 32,400 24,000
10/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
09/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
06/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
05/02/2026 28,000 0 (0%) 2,200 61.93 0 0 28,000 32,200 23,800
04/02/2026 28,000 0 (0%) 3,000 83.86 0 0 28,000 32,200 23,800
03/02/2026 28,000 -0.4 (-1.41%) 800 22.4 0 0 28,400 32,600 24,200
02/02/2026 28,400 0 (0%) 1 0.03 0 0 28,400 32,600 24,200
30/01/2026 28,400 0 (0%) 200 5.68 0 0 28,400 32,600 24,200
29/01/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
28/01/2026 29,000 1.2 (4.32%) 900 25.6 0 0 27,800 31,900 23,700
27/01/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
26/01/2026 30,800 1.8 (6.21%) 200 5.55 0 0 29,000 33,300 24,700
23/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/01/2026 29,000 -2.3 (-7.35%) 500 14.5 0 0 31,300 35,900 26,700
21/01/2026 31,300 0 (0%) 100 3.13 0 0 31,300 35,900 26,700
20/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
19/01/2026 31,300 0 (0%) 16 0.5 0 0 31,300 35,900 26,700
16/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
15/01/2026 31,300 0 (0%) 1 0.03 0 0 31,300 35,900 26,700
14/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
13/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
12/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
09/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
08/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
07/01/2026 31,300 2.3 (7.93%) 102 3.18 0 0 29,000 33,300 24,700
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/12/2025 29,000 0 (0%) 500 14.5 0 0 29,000 33,300 24,700
26/12/2025 29,000 0 (0%) 2 0.06 0 0 29,000 33,300 24,700
25/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/12/2025 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
23/12/2025 30,000 0 (0%) 4 0.12 0 0 30,000 34,500 25,500
22/12/2025 30,000 0.1 (0.33%) 401 12.03 0 0 29,900 34,300 25,500
19/12/2025 29,900 0 (0%) 101 3.02 0 0 29,900 34,300 25,500
18/12/2025 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
17/12/2025 29,900 -0.1 (-0.33%) 101 3.02 0 0 30,000 34,500 25,500
16/12/2025 29,900 1 (3.46%) 701 21. 0 0 28,900 33,200 24,600
15/12/2025 28,900 0 (0%) 100 2.89 0 0 28,900 33,200 24,600
12/12/2025 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
11/12/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
10/12/2025 28,900 -0.1 (-0.34%) 400 11.56 0 0 29,000 33,300 24,700
09/12/2025 29,000 0 (0%) 2 0.06 0 0 29,000 33,300 24,700
08/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/12/2025 29,000 0 (0%) 1,202 34.86 0 0 29,000 33,300 24,700
03/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/12/2025 29,000 0.2 (0.69%) 1,000 29 0 0 28,800 33,100 24,500
01/12/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
28/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
27/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
26/11/2025 28,800 -0.2 (-0.69%) 1,000 28.8 0 0 29,000 33,300 24,700
25/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/11/2025 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
21/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/11/2025 29,000 -0.8 (-2.68%) 501 14.53 0 0 29,800 34,200 25,400
18/11/2025 29,800 -0.1 (-0.33%) 100 2.98 0 0 29,900 34,300 25,500
17/11/2025 29,800 -0.6 (-1.97%) 200 5.97 0 0 30,400 34,900 25,900
14/11/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
13/11/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/11/2025 30,400 2.4 (8.57%) 100 3.04 0 0 28,000 32,200 23,800
11/11/2025 28,000 0.2 (0.72%) 800 22.4 0 0 27,800 31,900 23,700
10/11/2025 27,500 -1 (-3.51%) 200 5.55 0 0 28,500 32,700 24,300
07/11/2025 28,500 0 (0%) 2 0.06 0 0 28,500 32,700 24,300
06/11/2025 28,500 -0.5 (-1.72%) 1,011 28.82 0 0 29,000 33,300 24,700
05/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/11/2025 29,000 0 (0%) 721 20.88 0 0 29,000 33,300 24,700
03/11/2025 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
31/10/2025 29,000 -1.2 (-3.97%) 503 14.59 0 0 30,200 34,700 25,700
30/10/2025 30,200 0 (0%) 2 0.06 0 0 30,200 34,700 25,700
29/10/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
28/10/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
27/10/2025 30,200 0.6 (2.03%) 401 12.11 0 0 29,600 34,000 25,200
24/10/2025 29,900 1.9 (6.79%) 1,800 53.24 0 0 28,000 32,200 23,800
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/10/2025 28,000 0 (0%) 600 16.8 0 0 28,000 32,200 23,800
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/10/2025 28,000 -0.6 (-2.1%) 2,100 58.85 0 0 28,600 32,800 24,400
10/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
09/10/2025 28,500 -0.6 (-2.06%) 400 11.42 0 0 29,100 33,400 24,800
08/10/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
07/10/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
06/10/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
03/10/2025 29,100 0.4 (1.39%) 100 2.91 0 0 28,700 33,000 24,400
02/10/2025 28,500 -0.6 (-2.06%) 600 17.2 0 0 29,100 33,400 24,800
01/10/2025 29,100 0.6 (2.11%) 100 2.91 0 0 28,500 32,700 24,300
30/09/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/09/2025 28,500 0 (0%) 0 0 148,490 3,712.25 28,500 32,700 24,300
26/09/2025 28,500 -1.9 (-6.25%) 2,505 71.4 0 0 30,400 34,900 25,900
25/09/2025 30,400 1.4 (4.83%) 100 3.04 0 0 29,000 33,300 24,700
24/09/2025 29,000 0 (0%) 9 0.28 0 0 29,000 33,300 24,700
23/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/09/2025 29,000 -0.2 (-0.68%) 1,600 46.43 0 0 29,200 33,500 24,900
17/09/2025 29,000 -0.2 (-0.68%) 1,300 37.98 0 0 29,200 33,500 24,900
16/09/2025 29,000 -1.5 (-4.92%) 2,200 64.27 0 0 30,500 35,000 26,000
15/09/2025 30,500 -0.3 (-0.97%) 2,100 64.05 0 0 30,800 35,400 26,200

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