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
16/01/2026 1,100 0 (0%) 0 0 0 0 1,100 0 0
15/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/01/2026 1,100 -0.1 (-8.33%) 220 0.24 0 0 1,200 1,300 1,100
13/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/01/2026 1,200 0.1 (9.09%) 110 0.13 0 0 1,100 1,200 1,000
08/01/2026 1,100 -0.7 (-38.89%) 100 0.11 0 0 1,800 2,500 1,100
07/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
31/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/12/2025 1,800 0 (0%) 0 0 700 1.12 1,800 2,000 1,600
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/11/2025 1,800 -1.1 (-37.93%) 100 0.18 0 0 2,900 4,000 1,800
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
21/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
19/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/10/2025 2,900 0 (0%) 0 0 2,090,000 5,225 2,900 3,300 2,500
14/10/2025 2,900 -0.4 (-12.12%) 200 0.58 0 0 3,300 3,700 2,900
13/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/09/2025 3,300 -0.4 (-10.81%) 100 0.33 0 0 3,700 4,200 3,200
29/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/09/2025 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
23/09/2025 4,000 -0.6 (-13.04%) 300 1.26 0 0 4,600 5,200 4,000
22/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/09/2025 4,600 0 (0%) 0 0 3,100 12.4 4,600 5,200 4,000
15/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/09/2025 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
11/09/2025 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
10/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/09/2025 4,600 -0.5 (-9.8%) 100 0.46 0 0 5,100 5,800 4,400
08/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/09/2025 5,100 -0.7 (-12.07%) 200 1.02 420,941 2,104.71 5,800 6,600 5,000
04/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/08/2025 5,800 -0.9 (-13.43%) 100 0.58 0 0 6,700 7,700 5,700
21/08/2025 6,700 0.1 (1.52%) 200 1.34 0 0 6,600 7,500 5,700
20/08/2025 6,600 -1 (-13.16%) 200 1.32 0 0 7,600 8,700 6,500
19/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/08/2025 7,600 -1.1 (-12.64%) 200 1.52 0 0 8,700 10,000 7,400
07/08/2025 9,600 0.1 (1.05%) 600 5.2 0 0 9,500 10,900 8,100
06/08/2025 10,000 -0.3 (-2.91%) 207 1.96 0 0 10,300 11,800 8,800
05/08/2025 10,300 -0.8 (-7.21%) 100 1.03 0 0 11,100 12,700 9,500
04/08/2025 10,200 -6.8 (-40%) 1,600 17.68 0 0 17,000 23,800 10,200
01/08/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
31/07/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
30/07/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
29/07/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
28/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG ĐẦU TƯ 2026: NHỮNG CON SÓNG CỦA KỲ VỌNG| CHỨNG AND CHILL
Liên kết nhanh