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 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/03/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
18/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
27/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/02/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
23/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/01/2026 8,300 0 (0%) 2,000 16.6 0 0 8,300 9,500 7,100
29/01/2026 8,300 0 (0%) 9 0.08 0 0 8,300 9,500 7,100
28/01/2026 8,300 0 (0%) 500 4.15 0 0 8,300 9,500 7,100
27/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/01/2026 8,300 -0.1 (-1.19%) 200 1.66 0 0 8,400 9,600 7,200
19/01/2026 8,600 0.2 (2.38%) 1,201 10.13 0 0 8,400 9,600 7,200
16/01/2026 8,400 0.1 (1.2%) 300 2.52 0 0 8,300 9,500 7,100
15/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/01/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
13/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/01/2026 8,300 -0.1 (-1.19%) 400 3.32 0 0 8,400 9,600 7,200
09/01/2026 8,300 -0.1 (-1.19%) 3,200 26.76 0 0 8,400 9,600 7,200
08/01/2026 8,400 -0.1 (-1.18%) 1,000 8.4 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 2,500 21.25 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 -0.5 (-5.56%) 1,600 13.6 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 8,500 -0.4 (-4.49%) 1,800 16.2 0 0 8,900 10,200 7,600
16/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
10/12/2025 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 7,200 62.68 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.6 (7.41%) 1,000 8.7 0 0 8,100 9,300 6,900
03/12/2025 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
24/11/2025 9,500 0.7 (7.95%) 101 0.96 0 0 8,800 10,100 7,500
21/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/11/2025 8,800 -1 (-10.2%) 1,010 8.88 0 0 9,800 11,200 8,400
18/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/11/2025 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
11/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/11/2025 9,800 0.9 (10.11%) 500 4.9 0 0 8,900 10,200 7,600
31/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/10/2025 8,900 -0.1 (-1.11%) 6,600 58.74 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 10 0.08 0 0 9,000 10,300 7,700
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2025 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/09/2025 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
29/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900

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