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 19,900 1.9 (10.56%) 100 1.99 0 0 18,000 20,700 15,300
12/03/2026 18,000 1.9 (11.8%) 300 5.4 0 0 16,100 18,500 13,700
11/03/2026 17,200 2.2 (14.67%) 300 4.83 0 0 15,000 17,200 12,800
10/03/2026 15,000 1.4 (10.29%) 100 1.5 0 0 13,600 15,600 11,600
09/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/03/2026 13,600 -1.7 (-11.11%) 100 1.36 0 0 15,300 17,500 13,100
05/03/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/03/2026 14,100 -1.9 (-11.88%) 509 7.82 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 -1.9 (-10.61%) 100 1.6 0 0 17,900 20,500 15,300
27/02/2026 17,900 0 (0%) 56 1.11 0 0 17,900 20,500 15,300
26/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/02/2026 17,900 0 (0%) 4 0.08 0 0 17,900 20,500 15,300
24/02/2026 17,900 -3.1 (-14.76%) 3,018 54.09 0 0 21,000 24,100 17,900
23/02/2026 21,000 0 (0%) 14 0.29 0 0 21,000 24,100 17,900
13/02/2026 21,000 2.7 (14.75%) 100 2.1 0 0 18,300 21,000 15,600
12/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/02/2026 18,300 0 (0%) 13 0.23 77,700 1,212.12 18,300 21,000 15,600
10/02/2026 18,300 0 (0%) 300 5.49 0 0 18,300 21,000 15,600
09/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/02/2026 18,300 0 (0%) 6 0.11 0 0 18,300 21,000 15,600
03/02/2026 18,200 -0.2 (-1.09%) 300 5.5 0 0 18,400 21,100 15,700
02/02/2026 18,500 -3 (-13.95%) 821 15.1 0 0 21,500 24,700 18,300
30/01/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
29/01/2026 21,500 1.5 (7.5%) 4,856 104.39 0 0 20,000 23,000 17,000
28/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/01/2026 20,000 0 (0%) 3 0.05 0 0 20,000 23,000 17,000
22/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/01/2026 20,000 0 (0%) 7 0.12 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 10 0.19 0 0 20,000 23,000 17,000
16/01/2026 20,000 0 (0%) 0 0 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 0.2 (1.01%) 2,200 43.94 0 0 19,800 22,700 16,900
07/01/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/01/2026 19,800 2.2 (12.5%) 203 4.01 0 0 17,600 20,200 15,000
05/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
31/12/2025 15,500 -2.4 (-13.41%) 2,600 45.87 0 0 17,900 20,500 15,300
30/12/2025 17,900 -3 (-14.35%) 2,000 35.8 0 0 20,900 24,000 17,800
29/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
26/12/2025 20,900 1.9 (10%) 500 10.45 0 0 19,000 21,800 16,200
25/12/2025 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
24/12/2025 18,800 0 (0%) 235 4.43 0 0 18,800 21,600 16,000
23/12/2025 18,800 2.4 (14.63%) 1,702 31.74 0 0 16,400 18,800 14,000
22/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/12/2025 16,300 -2.7 (-14.21%) 900 14.76 0 0 19,000 21,800 16,200
18/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/12/2025 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
16/12/2025 19,000 0.9 (4.97%) 1,200 22.8 0 0 18,100 20,800 15,400
15/12/2025 18,100 -3 (-14.22%) 298 5.4 0 0 21,100 24,200 18,000
12/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
11/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
10/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
09/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
08/12/2025 21,100 0 (0%) 2,600 54.83 0 0 21,100 24,200 18,000
05/12/2025 21,200 -0.7 (-3.2%) 4,101 86.62 0 0 21,900 25,100 18,700
04/12/2025 21,900 1.2 (5.8%) 200 4.38 0 0 20,700 23,800 17,600
03/12/2025 21,000 -1.9 (-8.3%) 9,800 202.9 0 0 22,900 26,300 19,500
02/12/2025 22,900 2.7 (13.37%) 118 2.65 0 0 20,200 23,200 17,200
01/12/2025 21,000 2.4 (12.9%) 300 6.06 0 0 18,600 21,300 15,900
28/11/2025 21,500 -0.3 (-1.38%) 163,802 3,047.73 0 0 21,800 25,000 18,600
27/11/2025 21,700 -3.7 (-14.57%) 705 15.34 0 0 25,400 29,200 21,600
26/11/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
25/11/2025 24,900 1 (4.18%) 395 10.04 0 0 23,900 27,400 20,400
24/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
21/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
20/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
19/11/2025 23,900 2.8 (13.27%) 120 2.81 0 0 21,100 24,200 18,000
18/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
17/11/2025 21,100 0 (0%) 100 2.11 0 0 21,100 24,200 18,000
14/11/2025 21,100 -3.5 (-14.23%) 3,100 65.41 0 0 24,600 28,200 21,000
13/11/2025 24,400 -4.1 (-14.39%) 3,104 76.35 0 0 28,500 32,700 24,300
12/11/2025 27,700 -4.8 (-14.77%) 1,200 34.19 0 0 32,500 37,300 27,700
11/11/2025 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
10/11/2025 32,500 0 (0%) 5 0.16 0 0 32,500 37,300 27,700
07/11/2025 32,500 7 (27.45%) 100 3.25 0 0 25,500 35,700 15,300
06/11/2025 25,500 0 (0%) 0 0 0 0 25,500 35,700 15,300
05/11/2025 25,500 0 (0%) 0 0 0 0 25,500 35,700 15,300
04/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
31/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
30/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/10/2025 25,500 0 (0%) 50 1.28 0 0 25,500 29,300 21,700
13/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
01/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
30/09/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/09/2025 25,500 2.4 (10.39%) 100 2.55 0 0 23,100 26,500 19,700
26/09/2025 21,900 0.1 (0.46%) 5,000 115.61 0 0 21,800 25,000 18,600
25/09/2025 21,800 0.2 (0.93%) 100 2.18 0 0 21,600 24,800 18,400
24/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/09/2025 21,600 0 (0%) 0 0 3,797,000 79,737 21,600 24,800 18,400
19/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/09/2025 21,600 0 (0%) 0 0 115,849 2,201.13 21,600 24,800 18,400
17/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/09/2025 22,000 0 (0%) 1,800 38.95 0 0 22,000 25,300 18,700
15/09/2025 22,000 1 (4.76%) 4,020 88.42 0 0 21,000 24,100 17,900

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