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 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/03/2026 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0 (0%) 6 0.06 0 0 10,100 11,100 9,100
23/03/2026 10,100 0 (0%) 3 0.03 0 0 10,100 11,100 9,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/03/2026 10,100 0.1 (1%) 300 3.03 0 0 10,000 11,000 9,000
11/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
10/03/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
09/03/2026 10,000 0 (0%) 1,016 10.16 0 0 10,000 11,000 9,000
06/03/2026 10,000 0 (0%) 800 8 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 2,100 21 0 0 10,000 11,000 9,000
03/03/2026 10,000 0.9 (9.89%) 706 7.05 0 0 9,100 10,000 8,200
02/03/2026 9,100 0 (0%) 305 2.78 0 0 9,100 10,000 8,200
27/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
26/02/2026 9,100 0 (0%) 8 0.07 0 0 9,100 10,000 8,200
25/02/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,000 8,200
24/02/2026 9,100 0.8 (9.64%) 602 4.68 0 0 8,300 9,100 7,500
23/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
12/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
11/02/2026 8,300 0.7 (9.21%) 1,800 14.94 0 0 7,600 8,300 6,900
10/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
05/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
04/02/2026 7,600 0 (0%) 2 0.02 0 0 7,600 8,300 6,900
03/02/2026 7,600 -0.6 (-7.32%) 1,800 14.7 0 0 8,200 9,000 7,400
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
30/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/01/2026 8,200 0.7 (9.33%) 430 3.53 0 0 7,500 8,200 6,800
26/01/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
23/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/01/2026 7,500 0.4 (5.63%) 100 0.75 0 0 7,100 7,800 6,400
16/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
15/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
14/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/01/2026 7,100 -0.7 (-8.97%) 130 0.92 0 0 7,800 8,500 7,100
12/01/2026 7,800 -0.5 (-6.02%) 300 2.34 0 0 8,300 9,100 7,500
09/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
07/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
06/01/2026 8,300 0 (0%) 300 2.49 0 0 8,300 9,100 7,500
05/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
31/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
29/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
26/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
25/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
24/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
23/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
22/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
18/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
17/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
16/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
15/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
12/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
11/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
10/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
09/12/2025 8,300 0 (0%) 9 0.07 0 0 8,300 9,100 7,500
08/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
05/12/2025 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 8,900 7,300
04/12/2025 8,100 0 (0%) 2 0.02 0 0 8,100 8,900 7,300
03/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
02/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
28/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/11/2025 8,100 -0.8 (-8.99%) 100 0.81 0 0 8,900 9,700 8,100
19/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
18/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
17/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
13/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
12/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
11/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
10/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
07/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
04/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
03/11/2025 8,900 0 (0%) 16 0.13 0 0 8,900 9,700 8,100
31/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/10/2025 8,900 -0.9 (-9.18%) 200 1.78 0 0 9,800 10,700 8,900
28/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
27/10/2025 9,800 -1 (-9.26%) 100 0.98 0 0 10,800 11,800 9,800
24/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
21/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
20/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
16/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
15/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
14/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
13/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
10/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
09/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
08/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
07/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
06/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
03/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
02/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
01/10/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/09/2025 10,800 0.9 (9.09%) 100 1.08 0 0 9,900 10,800 9,000
29/09/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000

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