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 15,350 0 (0%) 1,500 23.03 0 0 15,350 16,400 14,300
12/03/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
11/03/2026 15,350 -1.05 (-6.4%) 8,500 130.08 0 0 16,400 17,500 15,300
10/03/2026 16,400 0.45 (2.82%) 100 1.64 0 0 15,950 17,050 14,850
09/03/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
06/03/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
05/03/2026 15,950 0.55 (3.57%) 500 7.84 0 0 15,400 16,450 14,350
04/03/2026 15,400 0.25 (1.65%) 6,800 103.67 0 0 15,150 16,200 14,100
03/03/2026 15,150 -0.05 (-0.33%) 1,100 16.56 0 0 15,200 16,250 14,150
02/03/2026 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
27/02/2026 15,200 -0.65 (-4.1%) 700 10.64 0 0 15,850 16,950 14,750
26/02/2026 15,850 0 (0%) 0 0 0 0 15,850 16,950 14,750
25/02/2026 15,850 0.55 (3.59%) 100 1.59 0 0 15,300 16,350 14,250
24/02/2026 15,300 -1 (-6.13%) 2,100 32.13 0 0 16,300 17,400 15,200
23/02/2026 16,300 1 (6.54%) 200 3.18 0 0 15,300 16,350 14,250
13/02/2026 15,300 -1.15 (-6.99%) 19,700 302.25 0 0 16,450 17,600 15,300
12/02/2026 16,450 1 (6.47%) 6,500 98.26 0 0 15,450 16,500 14,400
11/02/2026 15,450 0.9 (6.19%) 100 1.55 0 0 14,550 15,550 13,550
10/02/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
09/02/2026 14,550 -1.05 (-6.73%) 26,500 387.03 0 0 15,600 16,650 14,550
06/02/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
05/02/2026 15,600 -0.4 (-2.5%) 100 1.56 0 0 16,000 17,100 14,900
04/02/2026 16,000 0.05 (0.31%) 100 1.6 0 0 15,950 17,050 14,850
03/02/2026 15,950 -0.05 (-0.31%) 700 11.08 0 0 16,000 17,100 14,900
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/01/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
22/01/2026 16,000 0.9 (5.96%) 2,800 42.38 0 0 15,100 16,150 14,050
21/01/2026 15,100 -0.5 (-3.21%) 100 1.51 0 0 15,600 16,650 14,550
20/01/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
19/01/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
16/01/2026 15,600 -0.2 (-1.27%) 800 12.49 0 0 15,800 16,900 14,700
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
14/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
13/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
12/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
09/01/2026 15,800 -1.15 (-6.78%) 2,200 34.77 0 0 16,950 18,100 15,800
08/01/2026 16,950 0.15 (0.89%) 2,300 36.49 0 0 16,800 17,950 15,650
07/01/2026 16,800 0.8 (5%) 100 1.68 0 0 16,000 17,100 14,900
06/01/2026 16,000 0.9 (5.96%) 13,400 206.28 0 0 15,100 16,150 14,050
05/01/2026 15,100 -0.4 (-2.58%) 3,700 55.87 0 0 15,500 16,550 14,450
31/12/2025 15,500 -0.5 (-3.13%) 1,500 23.37 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
24/12/2025 16,000 0 (0%) 8,700 139.06 0 0 16,000 17,100 14,900
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
22/12/2025 16,000 0.9 (5.96%) 2,400 38.25 0 0 15,100 16,150 14,050
19/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
18/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
17/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
16/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
15/12/2025 15,100 -0.85 (-5.33%) 34,900 527.08 0 0 15,950 17,050 14,850
12/12/2025 15,950 0.05 (0.31%) 100 1.6 0 0 15,900 17,000 14,800
11/12/2025 15,900 0.1 (0.63%) 500 7.96 0 0 15,800 16,900 14,700
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
05/12/2025 15,800 0.2 (1.28%) 300 4.76 0 0 15,600 16,650 14,550
04/12/2025 15,600 -1.1 (-6.59%) 700 10.96 0 0 16,700 17,850 15,550
03/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
02/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
01/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
28/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
27/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
26/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
25/11/2025 16,700 -0.05 (-0.3%) 500 8.35 0 0 16,750 17,900 15,600
24/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
21/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
20/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
19/11/2025 16,750 0.45 (2.76%) 300 5.01 0 0 16,300 17,400 15,200
18/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
11/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
07/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
06/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
04/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
03/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
31/10/2025 16,300 -0.1 (-0.61%) 100 1.63 0 0 16,400 17,500 15,300
30/10/2025 16,400 -0.1 (-0.61%) 1,000 16.4 0 0 16,500 17,650 15,350
29/10/2025 16,500 -0.2 (-1.2%) 500 8.25 0 0 16,700 17,850 15,550
28/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
27/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
24/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
23/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
22/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
21/10/2025 16,700 0.5 (3.09%) 400 6.61 0 0 16,200 17,300 15,100
20/10/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
17/10/2025 16,200 0 (0%) 500 8.1 0 0 16,200 17,300 15,100
16/10/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
15/10/2025 16,200 -0.1 (-0.61%) 400 6.48 0 0 16,300 17,400 15,200
14/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/10/2025 16,300 0.1 (0.62%) 100 1.63 0 0 16,200 17,300 15,100
10/10/2025 16,200 -0.05 (-0.31%) 700 11.35 0 0 16,250 17,350 15,150
09/10/2025 16,250 0 (0%) 1,000 16.25 0 0 16,250 17,350 15,150
08/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
07/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
06/10/2025 16,250 0 (0%) 1,000 16.25 0 0 16,250 17,350 15,150
03/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
02/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
01/10/2025 16,250 0 (0%) 1,200 19.5 0 0 16,250 17,350 15,150
30/09/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
29/09/2025 16,250 0 (0%) 1,500 24.38 0 0 16,250 17,350 15,150
26/09/2025 16,250 0 (0%) 1,100 17.88 0 0 16,250 17,350 15,150
25/09/2025 16,250 0 (0%) 2,700 43.99 0 0 16,250 17,350 15,150
24/09/2025 16,250 0 (0%) 2,300 37.38 0 0 16,250 17,350 15,150
23/09/2025 16,250 -0.8 (-4.69%) 10,200 164.91 0 0 17,050 18,200 15,900
22/09/2025 17,050 -1.25 (-6.83%) 900 15.59 0 0 18,300 19,550 17,050
19/09/2025 18,300 1.05 (6.09%) 2,200 38.92 0 0 17,250 18,450 16,050
18/09/2025 17,250 1.1 (6.81%) 13,200 226.92 0 0 16,150 17,250 15,050
17/09/2025 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
16/09/2025 16,150 -0.35 (-2.12%) 1,700 27.41 0 0 16,500 17,650 15,350
15/09/2025 16,500 0.1 (0.61%) 400 6.6 0 0 16,400 17,500 15,300

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