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 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/03/2026 10,000 0 (0%) 6 0.07 0 0 10,000 11,000 9,000
10/03/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/03/2026 10,000 0 (0%) 820 8.18 0 0 10,000 11,000 9,000
02/03/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.5 (5%) 500 5.35 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,700 67 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,031 30.31 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 20 0.22 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 700 6.95 0 0 9,900 10,800 9,000
10/02/2026 9,900 0 (0%) 1,100 10.89 0 0 9,900 10,800 9,000
09/02/2026 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/02/2026 9,900 0 (0%) 6,600 65.34 0 0 9,900 10,800 9,000
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/01/2026 9,900 0.9 (10%) 6,900 67.84 0 0 9,000 9,900 8,100
28/01/2026 9,000 -0.6 (-6.25%) 163 1.47 0 0 9,600 10,500 8,700
27/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/01/2026 9,600 0.2 (2.13%) 200 1.92 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 600 5.64 0 0 9,400 10,300 8,500
21/01/2026 9,400 -1 (-9.62%) 400 3.76 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.9 (9.47%) 9,300 90.6 0 0 9,500 10,400 8,600
19/01/2026 9,500 0.5 (5.56%) 2,563 24.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/01/2026 9,000 -0.1 (-1.1%) 520 4.67 0 0 9,100 10,000 8,200
12/01/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,000 8,200
09/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/01/2026 9,100 0.1 (1.11%) 1,100 10.01 0 0 9,000 9,900 8,100
06/01/2026 9,000 0 (0%) 2,100 18.9 0 0 9,000 9,900 8,100
05/01/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
31/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/12/2025 9,000 0 (0%) 139 1.25 0 0 9,000 9,900 8,100
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 610 5.41 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 25 0.22 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 5,800 52.2 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 3,900 35.1 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 1,400 12.6 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 505 4.55 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 2,400 21.6 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
10/12/2025 9,000 -0.8 (-8.16%) 345 3.22 0 0 9,800 10,700 8,900
09/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/12/2025 9,800 0 (0%) 101 0.99 0 0 9,800 10,700 8,900
05/12/2025 9,800 0 (0%) 45 0.4 0 0 9,800 10,700 8,900
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
02/12/2025 9,800 0.8 (8.89%) 200 1.88 0 0 9,000 9,900 8,100
01/12/2025 9,000 -0.5 (-5.26%) 900 8.1 0 0 9,500 10,400 8,600
28/11/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,400 8,600
27/11/2025 9,500 -0.2 (-2.06%) 800 7.6 0 0 9,700 10,600 8,800
26/11/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
25/11/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/11/2025 9,700 -0.1 (-1.02%) 204 1.92 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
20/11/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/11/2025 9,800 0.3 (3.16%) 248 2.3 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 50 0.45 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.4 (4.4%) 12,600 119.89 0 0 9,100 10,000 8,200
14/11/2025 9,100 0.1 (1.11%) 550 4.99 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.1 (1.12%) 3,502 31.28 0 0 8,900 9,700 8,100
12/11/2025 8,900 0.4 (4.71%) 9,030 79.59 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 900 7.65 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.3 (-3.41%) 720 6.11 0 0 8,800 9,600 8,000
07/11/2025 8,800 -0.1 (-1.12%) 140 1.21 0 0 8,900 9,700 8,100
06/11/2025 8,900 0 (0%) 20 0.18 0 0 8,900 9,700 8,100
05/11/2025 8,900 0.4 (4.71%) 102 0.91 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 700 5.95 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700
31/10/2025 8,500 0.7 (8.97%) 300 2.55 0 0 7,800 8,500 7,100
30/10/2025 7,800 -0.8 (-9.3%) 230 1.81 0 0 8,600 9,400 7,800
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
28/10/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,400 7,800
27/10/2025 8,600 0 (0%) 200 1.72 0 0 8,600 9,400 7,800
24/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/10/2025 8,600 0 (0%) 15,600 134.16 0 0 8,600 9,400 7,800
22/10/2025 8,600 0 (0%) 1,500 12.9 0 0 8,600 9,400 7,800
21/10/2025 8,600 0.1 (1.18%) 7,300 62.16 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 10,100 85.85 0 0 8,500 9,300 7,700
17/10/2025 8,500 0.5 (6.25%) 300 2.61 0 0 8,000 8,800 7,200
16/10/2025 8,000 -0.5 (-5.88%) 2,324 19.61 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 10,700 90.95 0 0 8,500 9,300 7,700
14/10/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,300 7,700
13/10/2025 8,500 -0.3 (-3.41%) 22,727 193.19 0 0 8,800 9,600 8,000
10/10/2025 8,800 0.8 (10%) 26,539 232.7 0 0 8,000 8,800 7,200
09/10/2025 8,000 0.7 (9.59%) 200 1.58 0 0 7,300 8,000 6,600
08/10/2025 7,300 -0.4 (-5.19%) 300 2.19 0 0 7,700 8,400 7,000
07/10/2025 7,700 -0.7 (-8.33%) 400 3.22 0 0 8,400 9,200 7,600
06/10/2025 8,400 0.7 (9.09%) 37,328 313.42 0 0 7,700 8,400 7,000
03/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
02/10/2025 7,700 0.1 (1.32%) 8,910 73.78 0 0 7,600 8,300 6,900
01/10/2025 7,600 0 (0%) 6,300 51.19 0 0 7,600 8,300 6,900
30/09/2025 7,600 -0.4 (-5%) 300 2.37 0 0 8,000 8,800 7,200
29/09/2025 8,000 -0.2 (-2.44%) 2,000 16.04 0 0 8,200 9,000 7,400
26/09/2025 8,200 0.7 (9.33%) 3,013 24.41 0 0 7,500 8,200 6,800
25/09/2025 7,500 -0.7 (-8.54%) 300 2.25 0 0 8,200 9,000 7,400
24/09/2025 8,200 0 (0%) 15,421 129.69 0 0 8,200 9,000 7,400
23/09/2025 8,200 0.1 (1.23%) 5,301 43.47 0 0 8,100 8,900 7,300
22/09/2025 8,100 -0.2 (-2.41%) 2,600 21.53 0 0 8,300 9,100 7,500
19/09/2025 8,300 0 (0%) 1,484 12.32 0 0 8,300 9,100 7,500
18/09/2025 8,300 0 (0%) 6,240 50.26 0 0 8,300 9,100 7,500
17/09/2025 8,300 0.1 (1.22%) 2,403 19.63 0 0 8,200 9,000 7,400
16/09/2025 8,200 0.2 (2.5%) 6,388 51.93 0 0 8,000 8,800 7,200
15/09/2025 8,000 -0.2 (-2.44%) 5,655 46.87 0 0 8,200 9,000 7,400

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