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 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
26/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
25/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
24/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
23/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
20/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
19/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
18/03/2026 39,100 0 (0%) 9 0.3 0 0 39,100 44,900 33,300
17/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
16/03/2026 39,100 -6.8 (-14.81%) 1,001 39.14 0 0 45,900 52,700 39,100
13/03/2026 45,900 0 (0%) 0 0 0 0 45,900 52,700 39,100
12/03/2026 45,900 0 (0%) 0 0 0 0 45,900 52,700 39,100
11/03/2026 45,900 0 (0%) 0 0 0 0 45,900 52,700 39,100
10/03/2026 45,900 0 (0%) 0 0 0 0 45,900 52,700 39,100
09/03/2026 39,100 -6.9 (-15%) 200 9.18 0 0 46,000 52,900 39,100
06/03/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/03/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/03/2026 46,000 -3.4 (-6.88%) 200 9.2 0 0 49,400 56,800 42,000
03/03/2026 46,000 0 (0%) 210 10.4 0 0 46,000 52,900 39,100
02/03/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
27/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
26/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
25/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
24/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
23/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
10/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
09/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
06/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
03/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
02/02/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
30/01/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
29/01/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
28/01/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
27/01/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
26/01/2026 46,000 0 (0%) 618 28.43 0 0 46,000 52,900 39,100
23/01/2026 45,000 1.1 (2.51%) 300 13.8 0 0 43,900 50,400 37,400
22/01/2026 43,000 3.5 (8.86%) 11,301 495.79 0 0 39,500 45,400 33,600
21/01/2026 39,500 4.4 (12.54%) 401 15.84 0 0 35,100 40,300 29,900
20/01/2026 34,900 2.9 (9.06%) 838 29.51 0 0 32,000 36,800 27,200
19/01/2026 32,000 0.8 (2.56%) 3,410 109.12 0 0 31,200 35,800 26,600
16/01/2026 31,200 3.9 (14.29%) 171 4.79 0 0 27,300 31,300 23,300
15/01/2026 27,500 3.5 (14.58%) 2,080 56.3 0 0 24,000 27,600 20,400
14/01/2026 24,000 3.1 (14.83%) 14,910 357.84 0 0 20,900 24,000 17,800
13/01/2026 20,900 2.7 (14.84%) 610 12.53 0 0 18,200 20,900 15,500
12/01/2026 19,800 2.5 (14.45%) 12,800 233.23 0 0 17,300 19,800 14,800
09/01/2026 17,300 2.2 (14.57%) 38,604 667.85 0 0 15,100 17,300 12,900
08/01/2026 15,100 1.9 (14.39%) 1,900 28.69 0 0 13,200 15,100 11,300
07/01/2026 13,200 1.7 (14.78%) 1,000 13.2 0 0 11,500 13,200 9,800
06/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/01/2026 11,500 1.5 (15%) 7,600 87.4 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 100 1 222,054 1,887.46 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 60,000 600.01 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/12/2025 10,000 -1 (-9.09%) 7,600 76 0 0 11,000 15,400 6,600
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
14/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
11/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
10/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
07/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
06/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
05/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
04/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
03/11/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
31/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
30/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
29/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
28/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
27/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
24/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
20/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
17/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
16/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
15/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
14/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
13/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
10/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
09/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
08/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
07/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
06/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
02/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
01/10/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
30/09/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600
29/09/2025 11,000 0 (0%) 0 0 0 0 11,000 15,400 6,600

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