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 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
26/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
25/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
20/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
18/03/2026 30,800 0 (0%) 9 0.28 0 0 30,800 35,400 26,200
17/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
16/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
11/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
09/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
06/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
05/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
04/03/2026 30,800 0 (0%) 5 0.15 0 0 30,800 35,400 26,200
03/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
02/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
26/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
25/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
11/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/02/2026 30,800 8.8 (40%) 100 3.08 0 0 22,000 30,800 13,200
09/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
06/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
05/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
04/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
03/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
02/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
30/01/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
29/01/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
28/01/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
27/01/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
26/01/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
23/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 -2 (-8.33%) 100 2.2 0 0 24,000 27,600 20,400
15/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/12/2025 24,000 -4.1 (-14.59%) 100 2.4 0 0 28,100 32,300 23,900
10/12/2025 26,000 -4.1 (-13.62%) 800 22.47 0 0 30,100 34,600 25,600
09/12/2025 26,100 -4.3 (-14.14%) 200 6.01 0 0 30,400 34,900 25,900
08/12/2025 30,100 -5.3 (-14.97%) 3,500 106.33 0 0 35,400 40,700 30,100
05/12/2025 35,400 -6.2 (-14.9%) 100 3.54 0 0 41,600 47,800 35,400
04/12/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
03/12/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
02/12/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
01/12/2025 41,600 0 (0%) 1 0.04 0 0 41,600 47,800 35,400
28/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
27/11/2025 41,600 0 (0%) 1 0.04 0 0 41,600 47,800 35,400
26/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
25/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
24/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
21/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
20/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
19/11/2025 41,600 -0.1 (-0.24%) 100 4.16 0 0 41,700 58,300 25,100
18/11/2025 41,700 0 (0%) 0 0 0 0 41,700 58,300 25,100
17/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
14/11/2025 41,700 0 (0%) 1 0.04 0 0 41,700 47,900 35,500
13/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
12/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
11/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
10/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
07/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
06/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
05/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
04/11/2025 41,700 0 (0%) 1 0.04 0 0 41,700 47,900 35,500
03/11/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
31/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
30/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
29/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
28/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
27/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
24/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
23/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
22/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
21/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
20/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
17/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
16/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
15/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
14/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
13/10/2025 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
10/10/2025 41,700 5.4 (14.88%) 100 4.17 0 0 36,300 41,700 30,900
09/10/2025 36,300 -6.3 (-14.79%) 100 3.63 0 0 42,600 48,900 36,300
08/10/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
07/10/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
06/10/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
03/10/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
02/10/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
01/10/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
30/09/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
29/09/2025 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300

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