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 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0.7 (14.89%) 5,000 27 0 0 4,700 5,400 4,000
02/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.4 (-7.84%) 85,200 400.48 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
30/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/01/2026 5,500 0.7 (14.58%) 200 1.02 0 0 4,800 5,500 4,100
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/01/2026 4,800 -0.4 (-7.69%) 100,000 480 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 -0.4 (-7.14%) 9,000 46.8 0 0 5,600 6,400 4,800
16/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 4,000 22.4 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
19/12/2025 5,300 -0.5 (-8.62%) 200 1.06 0 0 5,800 6,600 5,000
18/12/2025 5,800 0 (0%) 800 4.64 0 0 5,800 6,600 5,000
17/12/2025 5,800 0 (0%) 10 0.07 0 0 5,800 6,600 5,000
16/12/2025 5,800 -0.7 (-10.77%) 17,400 100.92 0 0 6,500 7,400 5,600
15/12/2025 6,500 0.7 (12.07%) 100 0.65 0 0 5,800 6,600 5,000
12/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/12/2025 5,800 0.1 (1.75%) 3,000 17.4 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.1 (-1.72%) 900 5.13 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
03/12/2025 5,600 -0.3 (-5.08%) 300 1.74 0 0 5,900 6,700 5,100
02/12/2025 5,900 0.7 (13.46%) 200 1.18 0 0 5,200 5,900 4,500
01/12/2025 5,000 -0.7 (-12.28%) 300 1.57 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
27/11/2025 5,700 -0.1 (-1.72%) 600 3.43 0 0 5,800 6,600 5,000
26/11/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
25/11/2025 5,700 -0.1 (-1.72%) 1,101 6.34 0 0 5,800 6,600 5,000
24/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
20/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 600 3.48 0 0 5,800 6,600 5,000
13/11/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
12/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
07/11/2025 6,200 0.5 (8.77%) 100 0.62 0 0 5,700 6,500 4,900
06/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/11/2025 5,800 0.4 (7.41%) 1,100 6.28 0 0 5,400 6,200 4,600
04/11/2025 5,400 -0.6 (-10%) 101 0.55 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.5 (-7.81%) 700 4.17 0 0 6,400 7,300 5,500
31/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/10/2025 6,500 0.6 (10.17%) 600 3.85 0 0 5,900 6,700 5,100
29/10/2025 6,000 -0.5 (-7.69%) 500 2.97 0 0 6,500 7,400 5,600
28/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/10/2025 6,500 0.2 (3.17%) 600 3.9 0 0 6,300 7,200 5,400
23/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/10/2025 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
15/10/2025 6,300 -1 (-13.7%) 100 0.63 0 0 7,300 8,300 6,300
14/10/2025 7,300 0.8 (12.31%) 100 0.73 0 0 6,500 7,400 5,600
13/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2025 6,500 0.5 (8.33%) 100 0.65 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 4,693 28.16 0 0 6,000 6,900 5,100
01/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
30/09/2025 6,100 0.1 (1.67%) 4,100 24.61 0 0 6,000 6,900 5,100
29/09/2025 6,000 0 (0%) 5,000 30 0 0 6,000 6,900 5,100
26/09/2025 6,000 0 (0%) 17,100 102.6 0 0 6,000 6,900 5,100
25/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/09/2025 6,000 -0.2 (-3.23%) 5,000 30 0 0 6,200 7,100 5,300
22/09/2025 6,200 0.7 (12.73%) 1,100 6.83 0 0 5,500 6,300 4,700
19/09/2025 5,500 -0.5 (-8.33%) 800 4.4 0 0 6,000 6,900 5,100
18/09/2025 6,000 0 (0%) 3,100 18.6 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100

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