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 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
26/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
19/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
18/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
17/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
16/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
10/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/03/2026 25,800 0 (0%) 2 0.05 0 0 25,800 29,600 22,000
05/03/2026 25,800 0 (0%) 2,000 51.6 0 0 25,800 29,600 22,000
04/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
03/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
02/03/2026 25,800 0 (0%) 53 1.37 0 0 25,800 29,600 22,000
27/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/02/2026 25,800 0 (0%) 221,600 5,717.28 0 0 25,800 29,600 22,000
10/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/02/2026 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
05/02/2026 22,500 0 (0%) 2,000 45 0 0 22,500 25,800 19,200
04/02/2026 19,800 -3.1 (-13.54%) 1,000 22.5 0 0 22,900 26,300 19,500
03/02/2026 22,900 0 (0%) 0 0 17,261 362.48 22,900 26,300 19,500
02/02/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
30/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
29/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
28/01/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
27/01/2026 22,900 0 (0%) 39 0.89 0 0 22,900 26,300 19,500
26/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
23/01/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
22/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
16/01/2026 22,900 2.9 (14.5%) 100 2.29 0 0 20,000 23,000 17,000
15/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/01/2026 20,000 -1.6 (-7.41%) 2,500 50 0 0 21,600 30,200 13,000
06/01/2026 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
05/01/2026 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
31/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
30/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
29/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
26/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
25/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
15/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
12/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
11/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
10/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
08/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
05/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
04/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
03/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,600 0 (0%) 1 0.02 0 0 21,600 24,800 18,400
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
26/11/2025 21,600 0 (0%) 0 0 73,600 1,619.2 21,600 24,800 18,400
25/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
21/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
20/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/11/2025 28,700 3.7 (14.8%) 231,200 4,995.34 0 0 25,000 28,700 21,300
18/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/11/2025 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
07/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/11/2025 25,000 0 (0%) 5 0.11 0 0 25,000 28,700 21,300
05/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/11/2025 25,000 0 (0%) 7 0.15 0 0 25,000 28,700 21,300
03/11/2025 25,000 0 (0%) 20 0.43 0 0 25,000 28,700 21,300
31/10/2025 25,000 0 (0%) 2 0.04 0 0 25,000 28,700 21,300
30/10/2025 25,000 0 (0%) 20 0.43 0 0 25,000 28,700 21,300
29/10/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
28/10/2025 19,200 -3.1 (-13.9%) 1,100 27.52 0 0 22,300 25,600 19,000
27/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
24/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
21/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
17/10/2025 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
16/10/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
15/10/2025 22,000 -3.2 (-12.7%) 2,589 57.66 0 0 25,200 28,900 21,500
14/10/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
13/10/2025 25,200 0 (0%) 0 0 101,902 2,241.84 25,200 28,900 21,500
10/10/2025 20,100 -2.3 (-10.27%) 1,100 27.71 0 0 22,400 25,700 19,100
09/10/2025 22,400 2.9 (14.87%) 100 2.24 0 0 19,500 22,400 16,600
08/10/2025 19,500 0 (0%) 0 0 256,028 4,250.06 19,500 22,400 16,600
07/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/10/2025 19,500 0 (0%) 0 0 100,000 2,200 19,500 22,400 16,600
03/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
02/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/10/2025 19,500 -1 (-4.88%) 1,856 36.2 0 0 20,500 23,500 17,500
30/09/2025 20,500 -3 (-12.77%) 100 2.05 100,000 2,200 23,500 27,000 20,000
29/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000

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