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 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
12/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
09/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
05/03/2026 20,700 -1.3 (-5.91%) 100 2.07 0 0 22,000 24,200 19,800
04/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
03/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
02/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/02/2026 22,000 -0.5 (-2.22%) 1,100 24.01 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
10/02/2026 22,500 0 (0%) 0 0 29,900 606.97 22,500 24,700 20,300
09/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
06/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/02/2026 22,500 0 (0%) 13 0.27 0 0 22,500 24,700 20,300
04/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
30/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
29/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
28/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
27/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
26/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/01/2026 22,500 -1.5 (-6.25%) 1,400 31.47 0 0 24,000 26,400 21,600
22/01/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/01/2026 24,000 -1.3 (-5.14%) 300 7.2 0 0 25,300 27,800 22,800
20/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
19/01/2026 25,300 2.3 (10%) 300 7.59 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 27,500 22,500
14/01/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/01/2026 25,000 -1 (-3.85%) 700 17.5 0 0 26,000 28,600 23,400
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/01/2026 26,000 0 (0%) 101 2.62 0 0 26,000 28,600 23,400
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/01/2026 26,000 0 (0%) 3 0.07 0 0 26,000 28,600 23,400
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/12/2025 26,000 -1.5 (-5.45%) 100 2.6 0 0 27,500 30,200 24,800
29/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
18/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
15/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
11/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
10/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
05/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/12/2025 27,500 0 (0%) 21 0.58 0 0 27,500 30,200 24,800
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/12/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
01/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
28/11/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
27/11/2025 27,500 0 (0%) 1,000 27.5 0 0 27,500 30,200 24,800
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/11/2025 27,500 -0.1 (-0.36%) 100 2.75 0 0 27,600 30,300 24,900
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
18/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
17/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
14/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
12/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
11/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
07/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
06/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
05/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
04/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
03/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
31/10/2025 27,600 0 (0%) 1 0.03 0 0 27,600 30,300 24,900
30/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
29/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
28/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
27/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
24/10/2025 27,600 -0.4 (-1.43%) 1,500 41.4 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/10/2025 28,000 0 (0%) 700 19.6 0 0 28,000 30,800 25,200
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
09/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
08/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
06/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
03/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/10/2025 28,000 0 (0%) 3 0.08 0 0 28,000 30,800 25,200
01/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
30/09/2025 28,000 0 (0%) 18 0.49 0 0 28,000 30,800 25,200
29/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
16/09/2025 28,000 0.2 (0.72%) 2,000 56 0 0 27,800 30,500 25,100
15/09/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100

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