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 1,400 0.1 (7.69%) 13,749 18.87 0 0 1,300 1,400 1,200
12/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/03/2026 1,300 0 (0%) 8,000 10.41 0 0 1,300 1,400 1,200
05/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/02/2026 1,300 0 (0%) 52,800 68.65 0 0 1,300 1,400 1,200
26/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/02/2026 1,300 0 (0%) 43,957 56.75 0 0 1,300 1,400 1,200
12/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/02/2026 1,300 0 (0%) 18,100 23.53 0 0 1,300 1,400 1,200
05/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/01/2026 1,300 -0.1 (-7.14%) 2,800 3.64 0 0 1,400 1,600 1,200
29/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/01/2026 1,400 0.1 (7.69%) 276,084 374.19 0 0 1,300 1,400 1,200
22/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/01/2026 1,300 0 (0%) 61,200 79.56 0 0 1,300 1,400 1,200
15/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/01/2026 1,300 0 (0%) 46,700 60.71 0 0 1,300 1,400 1,200
08/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/12/2025 1,300 0 (0%) 7,767 10.09 0 0 1,300 1,400 1,200
25/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/12/2025 1,300 0 (0%) 1,153 1.48 0 0 1,300 1,400 1,200
18/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/12/2025 1,300 -0.1 (-7.14%) 89,650 116.75 0 0 1,400 1,600 1,200
11/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/12/2025 1,300 0 (0%) 29,695 41.4 0 0 1,300 1,400 1,200
04/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/11/2025 1,300 0 (0%) 52,400 68.24 0 0 1,300 1,400 1,200
27/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/11/2025 1,300 0 (0%) 47,700 62.02 0 0 1,300 1,400 1,200
20/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/11/2025 1,300 0.1 (8.33%) 157,601 200.18 0 0 1,200 1,300 1,100
13/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/11/2025 1,200 0 (0%) 39,900 48.34 0 0 1,200 1,300 1,100
06/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
31/10/2025 1,300 0.1 (8.33%) 172,064 207.08 0 0 1,200 1,300 1,100
30/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/10/2025 1,200 0 (0%) 189,783 229.23 0 0 1,200 1,300 1,100
23/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/10/2025 1,200 0 (0%) 58,201 69.92 0 0 1,200 1,300 1,100
16/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/10/2025 1,200 0 (0%) 171,801 199.87 0 0 1,200 1,300 1,100
09/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/10/2025 1,200 0.1 (9.09%) 120,612 141.18 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/09/2025 1,100 -0.1 (-8.33%) 30,900 34 0 0 1,200 1,300 1,100
25/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/09/2025 1,200 0 (0%) 21,700 25.29 0 0 1,200 1,300 1,100
18/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

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