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 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
12/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
10/03/2026 33,500 0 (0%) 1 0.03 0 0 33,500 38,500 28,500
09/03/2026 33,500 -5.5 (-14.1%) 100 3.35 0 0 39,000 44,800 33,200
06/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
03/03/2026 39,000 -6 (-13.33%) 101 3.94 0 0 45,000 51,700 38,300
02/03/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
27/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
26/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
25/02/2026 45,000 -7 (-13.46%) 100 4.5 0 0 52,000 59,800 44,200
24/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
23/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
13/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
12/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
11/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
10/02/2026 52,000 -8 (-13.33%) 100 5.2 0 0 60,000 69,000 51,000
09/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
05/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
04/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
03/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
02/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
30/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
29/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
28/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
27/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
26/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
23/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
22/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
21/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
20/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
19/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
16/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
15/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
13/01/2026 60,000 -5 (-7.69%) 200 12 0 0 65,000 91,000 39,000
12/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
09/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
08/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
07/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
06/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
31/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
30/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
29/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
26/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
25/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
22/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
19/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
18/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
17/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
16/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
15/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
12/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
11/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
10/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
08/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
04/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
03/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
02/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
01/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
28/11/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/11/2025 65,000 6.8 (11.68%) 110 7.16 0 0 58,200 66,900 49,500
26/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
25/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
24/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
21/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
20/11/2025 58,200 7.2 (14.12%) 200 11.64 0 0 51,000 58,600 43,400
19/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/11/2025 51,000 5 (10.87%) 200 10.2 0 0 46,000 52,900 39,100
14/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/11/2025 46,000 5 (12.2%) 100 4.6 0 0 41,000 47,100 34,900
10/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
05/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
04/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
03/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
31/10/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
30/10/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
29/10/2025 41,000 3 (7.89%) 100 4.1 0 0 38,000 43,700 32,300
28/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
24/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
23/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
22/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
20/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
17/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
16/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
15/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
14/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
09/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
08/10/2025 38,000 3.4 (9.83%) 100 3.8 0 0 34,600 39,700 29,500
07/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
06/10/2025 34,600 0 (0%) 1 0.04 0 0 34,600 39,700 29,500
03/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
02/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
01/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
30/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
29/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
26/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
25/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
24/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
23/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
22/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
19/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
18/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
17/09/2025 34,600 0 (0%) 1 0.03 0 0 34,600 39,700 29,500
16/09/2025 34,600 4.5 (14.95%) 100 3.46 0 0 30,100 34,600 25,600
15/09/2025 30,100 0 (0%) 12 0.32 0 0 30,100 34,600 25,600

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