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 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
27/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
26/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
30/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/01/2026 28,000 3 (12%) 1,770 49.35 0 0 25,000 28,700 21,300
28/01/2026 25,000 0.6 (2.46%) 100 2.5 0 0 24,400 28,000 20,800
27/01/2026 24,400 3.1 (14.55%) 600 14.64 0 0 21,300 24,400 18,200
26/01/2026 19,200 -2.9 (-13.12%) 300 6.38 0 0 22,100 25,400 18,800
23/01/2026 22,100 2.8 (14.51%) 100 2.21 0 0 19,300 22,100 16,500
22/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
21/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
20/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
15/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/01/2026 19,300 -3.2 (-14.22%) 100 1.93 0 0 22,500 25,800 19,200
13/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
12/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/01/2026 22,500 0.2 (0.9%) 100 2.25 0 0 22,300 25,600 19,000
07/01/2026 22,300 -3.9 (-14.89%) 101 2.25 0 0 26,200 30,100 22,300
06/01/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
05/01/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
31/12/2025 26,300 -0.7 (-2.59%) 7,700 201.85 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 0.2 (0.75%) 5,828 157.32 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 3.4 (14.53%) 100 2.68 0 0 23,400 26,900 19,900
24/12/2025 23,400 -3.5 (-13.01%) 5,003 117.07 0 0 26,900 30,900 22,900
23/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
22/12/2025 26,900 0 (0%) 72 1.67 0 0 26,900 30,900 22,900
19/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
18/12/2025 26,900 0 (0%) 3 0.07 0 0 26,900 30,900 22,900
17/12/2025 26,900 2.9 (12.08%) 100 2.69 0 0 24,000 27,600 20,400
16/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/12/2025 24,000 0.3 (1.27%) 400 9.6 0 0 23,700 27,200 20,200
12/12/2025 23,800 -3.2 (-11.85%) 500 11.84 0 0 27,000 31,000 23,000
11/12/2025 27,000 2.9 (12.03%) 100 2.7 0 0 24,100 27,700 20,500
10/12/2025 23,600 -3.3 (-12.27%) 600 14.46 0 0 26,900 30,900 22,900
09/12/2025 26,900 3.3 (13.98%) 102 2.74 0 0 23,600 27,100 20,100
08/12/2025 23,600 -4 (-14.49%) 102 2.42 0 0 27,600 31,700 23,500
05/12/2025 29,800 2.3 (8.36%) 700 19.32 0 0 27,500 31,600 23,400
04/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/12/2025 26,800 0 (0%) 600 16.48 0 0 26,800 30,800 22,800
02/12/2025 26,800 3.4 (14.53%) 100 2.68 0 0 23,400 26,900 19,900
01/12/2025 23,400 0.1 (0.43%) 150 3.5 0 0 23,300 26,700 19,900
28/11/2025 23,200 -3.1 (-11.79%) 3,550 82.97 0 0 26,300 30,200 22,400
27/11/2025 27,700 2.5 (9.92%) 1,035 27.26 0 0 25,200 28,900 21,500
26/11/2025 26,200 3.4 (14.91%) 348 8.8 0 0 22,800 26,200 19,400
25/11/2025 26,500 3.3 (14.22%) 1,900 43.33 0 0 23,200 26,600 19,800
24/11/2025 22,500 -0.8 (-3.43%) 2,222 51.51 0 0 23,300 26,700 19,900
21/11/2025 23,500 0.5 (2.17%) 2,400 56.01 0 0 23,000 26,400 19,600
20/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/11/2025 23,100 1 (4.52%) 5,000 115.15 0 0 22,100 25,400 18,800
18/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/11/2025 22,000 1.4 (6.8%) 4,800 105.64 0 0 20,600 23,600 17,600
14/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
13/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
12/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
10/11/2025 21,000 0 (0%) 2,500 51.55 0 0 21,000 24,100 17,900
07/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/11/2025 21,000 1 (5%) 5,500 115.5 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/10/2025 20,000 -1 (-4.76%) 400 8 0 0 21,000 24,100 17,900
30/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/10/2025 21,000 -1 (-4.55%) 641 13.5 0 0 22,000 25,300 18,700
28/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/10/2025 22,000 0 (0%) 14 0.26 0 0 22,000 25,300 18,700
24/10/2025 22,000 -1.9 (-7.95%) 1,800 39.6 0 0 23,900 27,400 20,400
23/10/2025 23,900 0 (0%) 1 0.02 0 0 23,900 27,400 20,400
22/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
21/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
20/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/10/2025 23,900 0 (0%) 101 2.41 0 0 23,900 27,400 20,400
16/10/2025 23,900 0 (0%) 3 0.07 0 0 23,900 27,400 20,400
15/10/2025 23,900 0 (0%) 10 0.2 0 0 23,900 27,400 20,400
14/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
13/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
10/10/2025 23,900 3.1 (14.9%) 1,454 34.42 0 0 20,800 23,900 17,700
09/10/2025 20,800 2.7 (14.92%) 1,016 21.05 0 0 18,100 20,800 15,400
08/10/2025 18,100 1.9 (11.73%) 501 9.07 0 0 16,200 18,600 13,800
07/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/10/2025 16,200 0.2 (1.25%) 300 4.86 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/09/2025 16,000 0 (0%) 54 0.74 0 0 16,000 18,400 13,600
24/09/2025 16,000 0 (0%) 8 0.11 0 0 16,000 18,400 13,600
23/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/09/2025 16,000 0 (0%) 48 0.75 0 0 16,000 18,400 13,600
19/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/09/2025 16,300 2.1 (14.79%) 13,372 214.32 0 0 14,200 16,300 12,100
17/09/2025 14,200 -2.3 (-13.94%) 100 1.42 0 0 16,500 18,900 14,100
16/09/2025 16,500 0.3 (1.85%) 4,000 66 0 0 16,200 18,600 13,800
15/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800

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