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
03/04/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
02/04/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
01/04/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
31/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
30/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
27/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
26/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
25/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
24/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
23/03/2026 90,500 0 (0%) 20 1.8 0 0 90,500 104,000 77,000
20/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
19/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
18/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
17/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
16/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
13/03/2026 90,500 0 (0%) 0 0 0 0 90,500 104,000 77,000
12/03/2026 90,500 11.7 (14.85%) 101 9.13 0 0 78,800 90,600 67,000
11/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
10/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
09/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
06/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
05/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
04/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
03/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
02/03/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
27/02/2026 78,800 0 (0%) 1 0.08 0 0 78,800 90,600 67,000
26/02/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
25/02/2026 78,800 0 (0%) 221 17.42 0 0 78,800 90,600 67,000
24/02/2026 78,800 0 (0%) 0 0 0 0 78,800 90,600 67,000
23/02/2026 78,800 0 (0%) 32 2.52 0 0 78,800 90,600 67,000
13/02/2026 78,800 -13.8 (-14.9%) 100 7.88 0 0 92,600 106,400 78,800
12/02/2026 92,600 0 (0%) 0 0 0 0 92,600 106,400 78,800
11/02/2026 92,600 -7 (-7.03%) 101 9.35 0 0 99,600 114,500 84,700
10/02/2026 99,600 0 (0%) 0 0 0 0 99,600 114,500 84,700
09/02/2026 99,600 -0.1 (-0.1%) 106 10.47 0 0 99,700 114,600 84,800
06/02/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
05/02/2026 99,700 0 (0%) 1 0.08 0 0 99,700 114,600 84,800
04/02/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
03/02/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
02/02/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
30/01/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
29/01/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
28/01/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
27/01/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
26/01/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
23/01/2026 99,700 0 (0%) 0 0 0 0 99,700 114,600 84,800
22/01/2026 96,400 0 (0%) 1,101 109.74 0 0 96,400 110,800 82,000
21/01/2026 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
20/01/2026 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
19/01/2026 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
16/01/2026 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
15/01/2026 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
14/01/2026 96,400 0 (0%) 1 0.08 0 0 96,400 110,800 82,000
13/01/2026 96,400 0 (0%) 1,000 96.4 0 0 96,400 134,900 57,900
12/01/2026 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
09/01/2026 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
08/01/2026 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
07/01/2026 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
06/01/2026 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
05/01/2026 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
31/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
30/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
29/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
26/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
25/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
24/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
23/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
22/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
19/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
18/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
17/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
16/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
15/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
12/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
11/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
10/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
09/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
08/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
05/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
04/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
03/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
02/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
01/12/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
28/11/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
27/11/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
26/11/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
25/11/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
24/11/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
21/11/2025 96,400 0 (0%) 0 0 0 0 96,400 134,900 57,900
20/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
19/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
18/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
17/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
14/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
13/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
12/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
11/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
10/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
07/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
06/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
05/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
04/11/2025 96,400 0 (0%) 1 0.08 0 0 96,400 110,800 82,000
03/11/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
31/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
30/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
29/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
28/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
27/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
24/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
23/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
22/10/2025 96,400 0 (0%) 5 0.48 0 0 96,400 110,800 82,000
21/10/2025 96,400 0 (0%) 10 0.94 0 0 96,400 110,800 82,000
20/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
17/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
16/10/2025 96,400 0 (0%) 0 0 0 0 96,400 110,800 82,000
15/10/2025 82,800 -14.6 (-14.99%) 2,300 221.67 0 0 97,400 112,000 82,800
14/10/2025 97,400 0 (0%) 0 0 0 0 97,400 112,000 82,800
13/10/2025 97,400 0 (0%) 8 0.66 0 0 97,400 112,000 82,800
10/10/2025 97,400 0 (0%) 0 0 0 0 97,400 112,000 82,800
09/10/2025 97,400 0 (0%) 13 1.27 0 0 97,400 112,000 82,800
08/10/2025 97,400 0 (0%) 0 0 0 0 97,400 112,000 82,800
07/10/2025 97,400 0 (0%) 0 0 0 0 97,400 112,000 82,800
06/10/2025 97,400 0 (0%) 0 0 0 0 97,400 112,000 82,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh