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
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0.3 (4.84%) 600 3.9 0 0 6,200 7,100 5,300
20/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/03/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
10/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/03/2026 7,200 0.8 (12.5%) 200 1.44 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 200 1.28 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
03/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/01/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
27/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/01/2026 7,000 -1.2 (-14.63%) 200 1.52 0 0 8,200 9,400 7,000
21/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/01/2026 8,200 -1.4 (-14.58%) 100 0.82 0 0 9,600 11,000 8,200
14/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/12/2025 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
24/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/12/2025 9,700 0 (0%) 4 0.04 0 0 9,700 11,100 8,300
22/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/12/2025 9,600 -0.2 (-2.04%) 500 4.83 0 0 9,800 11,200 8,400
17/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/12/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 11,300 8,500
15/12/2025 9,900 1.2 (13.79%) 300 2.98 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
01/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
28/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
19/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
13/11/2025 8,700 0.7 (8.75%) 100 0.87 0 0 8,000 9,200 6,800
12/11/2025 8,000 -0.1 (-1.23%) 100 0.8 0 0 8,100 9,300 6,900
11/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/11/2025 8,100 -1.4 (-14.74%) 205 1.66 0 0 9,500 10,900 8,100
05/11/2025 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
04/11/2025 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
03/11/2025 8,300 -1.4 (-14.43%) 200 1.66 0 0 9,700 11,100 8,300
31/10/2025 9,700 0 (0%) 5 0.04 0 0 9,700 11,100 8,300
30/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2025 9,700 1.2 (14.12%) 200 1.94 0 0 8,500 9,700 7,300
07/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/10/2025 8,500 -1.5 (-15%) 800 6.8 0 0 10,000 11,500 8,500
03/10/2025 10,000 -1 (-9.09%) 100 1 0 0 11,000 12,600 9,400
02/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh