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 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
26/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
25/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
24/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
23/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
20/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
19/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
18/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
17/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
16/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
13/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
09/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
06/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
05/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
04/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
03/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
02/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
27/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
26/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
25/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
24/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
23/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
13/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
12/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
09/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
06/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
05/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
04/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
03/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
02/02/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
30/01/2026 20,400 -2.1 (-9.33%) 100 2.04 0 0 22,500 24,700 20,300
29/01/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
28/01/2026 22,500 0 (0%) 45 1.11 0 0 22,500 24,700 20,300
27/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
26/01/2026 22,500 -2.5 (-10%) 300 6.75 0 0 25,000 27,500 22,500
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
22/01/2026 25,000 0 (0%) 800 20 0 0 25,000 27,500 22,500
21/01/2026 25,000 -0.9 (-3.47%) 5,500 137.5 0 0 25,900 28,400 23,400
20/01/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
19/01/2026 25,900 1.2 (4.86%) 100 2.59 0 0 24,700 27,100 22,300
16/01/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
15/01/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
14/01/2026 24,700 0 (0%) 100 2.47 0 0 24,700 27,100 22,300
13/01/2026 24,700 0 (0%) 800 19.76 0 0 24,700 27,100 22,300
12/01/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
09/01/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
08/01/2026 24,700 2.2 (9.78%) 700 17.29 0 0 22,500 24,700 20,300
07/01/2026 22,500 0 (0%) 1 0.02 328,898 6,676.63 22,500 24,700 20,300
06/01/2026 22,500 -2.5 (-10%) 5,000 112.55 0 0 25,000 27,500 22,500
05/01/2026 25,000 1.5 (6.38%) 16,815 420.01 12,300 307.5 23,500 25,800 21,200
31/12/2025 23,500 -0.5 (-2.08%) 201 4.73 0 0 24,000 26,400 21,600
30/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
29/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
22/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
17/12/2025 24,000 -1.2 (-4.76%) 200 4.8 0 0 25,200 27,700 22,700
16/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
15/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
12/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
11/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
10/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
09/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
08/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
05/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
04/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
03/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
02/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
01/12/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
28/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
27/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
26/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
25/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
24/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
21/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
20/11/2025 25,200 0 (0%) 100 2.52 0 0 25,200 27,700 22,700
19/11/2025 25,200 0 (0%) 100 2.52 0 0 25,200 27,700 22,700
18/11/2025 25,200 1.2 (5%) 100 2.52 0 0 24,000 26,400 21,600
17/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
14/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
13/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
12/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
11/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
05/11/2025 24,000 0 (0%) 1 0.02 0 0 24,000 26,400 21,600
04/11/2025 24,000 0 (0%) 1 0.02 0 0 24,000 26,400 21,600
03/11/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
31/10/2025 24,000 1.4 (6.19%) 100 2.4 0 0 22,600 24,800 20,400
30/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
29/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
28/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
27/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
24/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
23/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
22/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
21/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
20/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
17/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
16/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
15/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
14/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
13/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
10/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
09/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
08/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
07/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
06/10/2025 22,600 -0.2 (-0.88%) 6,650 150.39 0 0 22,800 25,000 20,600
03/10/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
02/10/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
01/10/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
30/09/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
29/09/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600

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