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
29/04/2026 500 0 (0%) 0 0 0 0 500 600 400
28/04/2026 500 0 (0%) 0 0 0 0 500 600 400
24/04/2026 600 0.1 (20%) 417,316 217.52 0 0 500 600 400
23/04/2026 500 0 (0%) 0 0 0 0 500 600 400
22/04/2026 500 0 (0%) 0 0 0 0 500 600 400
21/04/2026 500 0 (0%) 0 0 0 0 500 600 400
20/04/2026 500 0 (0%) 0 0 0 0 500 600 400
17/04/2026 600 0 (0%) 241,792 132.7 0 0 600 700 500
16/04/2026 600 0 (0%) 0 0 0 0 600 700 500
15/04/2026 600 0 (0%) 0 0 0 0 600 700 500
14/04/2026 600 0 (0%) 0 0 0 0 600 700 500
13/04/2026 600 0 (0%) 0 0 0 0 600 700 500
10/04/2026 600 0.1 (20%) 148,817 83.18 0 0 500 600 400
09/04/2026 500 0 (0%) 0 0 0 0 500 600 400
08/04/2026 500 0 (0%) 0 0 0 0 500 600 400
07/04/2026 500 0 (0%) 0 0 0 0 500 600 400
06/04/2026 500 0 (0%) 0 0 0 0 500 600 400
03/04/2026 600 0 (0%) 1,659,033 845.17 0 0 600 700 500
02/04/2026 600 0 (0%) 0 0 0 0 600 700 500
01/04/2026 600 0 (0%) 0 0 0 0 600 700 500
31/03/2026 600 0 (0%) 0 0 0 0 600 700 500
30/03/2026 600 0 (0%) 0 0 0 0 600 700 500
27/03/2026 600 -0.1 (-14.29%) 818,989 491.4 0 0 700 800 600
26/03/2026 700 0 (0%) 0 0 0 0 700 800 600
25/03/2026 700 0 (0%) 0 0 0 0 700 800 600
24/03/2026 700 0 (0%) 0 0 0 0 700 800 600
23/03/2026 700 0 (0%) 0 0 0 0 700 800 600
20/03/2026 700 -0.1 (-12.5%) 353,402 247.43 0 0 800 900 700
19/03/2026 800 0 (0%) 0 0 0 0 800 900 700
18/03/2026 800 0 (0%) 0 0 0 0 800 900 700
17/03/2026 800 0 (0%) 0 0 0 0 800 900 700
16/03/2026 800 0 (0%) 0 0 0 0 800 900 700
13/03/2026 700 0 (0%) 2,788,680 2,144.57 0 0 700 800 600
12/03/2026 700 0 (0%) 0 0 0 0 700 800 600
11/03/2026 700 0 (0%) 0 0 0 0 700 800 600
10/03/2026 700 0 (0%) 0 0 0 0 700 800 600
09/03/2026 700 0 (0%) 0 0 0 0 700 800 600
06/03/2026 700 0.1 (16.67%) 587,500 386.9 0 0 600 700 500
05/03/2026 600 0 (0%) 0 0 0 0 600 700 500
04/03/2026 600 0 (0%) 0 0 0 0 600 700 500
03/03/2026 600 0 (0%) 0 0 0 0 600 700 500
02/03/2026 600 0 (0%) 0 0 0 0 600 700 500
27/02/2026 700 0 (0%) 179,792 115.32 0 0 700 800 600
26/02/2026 700 0 (0%) 0 0 0 0 700 800 600
25/02/2026 700 0 (0%) 0 0 0 0 700 800 600
24/02/2026 700 0 (0%) 0 0 0 0 700 800 600
23/02/2026 700 0 (0%) 0 0 0 0 700 800 600
13/02/2026 700 0 (0%) 1,226,710 837.97 0 0 700 800 600
12/02/2026 700 0 (0%) 0 0 0 0 700 800 600
11/02/2026 700 0 (0%) 0 0 0 0 700 800 600
10/02/2026 700 0 (0%) 0 0 0 0 700 800 600
09/02/2026 700 0 (0%) 0 0 0 0 700 800 600
06/02/2026 700 0.1 (16.67%) 3,936,323 2,613.77 0 0 600 700 500
05/02/2026 600 0 (0%) 0 0 0 0 600 700 500
04/02/2026 600 0 (0%) 0 0 0 0 600 700 500
03/02/2026 600 0 (0%) 0 0 0 0 600 700 500
02/02/2026 600 0 (0%) 0 0 0 0 600 700 500
30/01/2026 600 0.1 (20%) 1,796,185 1,072.57 0 0 500 600 400
29/01/2026 500 0 (0%) 0 0 0 0 500 600 400
28/01/2026 500 0 (0%) 0 0 0 0 500 600 400
27/01/2026 500 0 (0%) 0 0 0 0 500 600 400
26/01/2026 500 0 (0%) 0 0 0 0 500 600 400
23/01/2026 600 0 (0%) 289,913 146.49 0 0 600 700 500
22/01/2026 600 0 (0%) 0 0 0 0 600 700 500
21/01/2026 600 0 (0%) 0 0 0 0 600 700 500
20/01/2026 600 0 (0%) 0 0 0 0 600 700 500
19/01/2026 600 0 (0%) 0 0 0 0 600 700 500
16/01/2026 600 0.1 (20%) 1,842,958 1,023.16 0 0 500 600 400
15/01/2026 500 0 (0%) 0 0 0 0 500 600 400
14/01/2026 500 0 (0%) 0 0 0 0 500 600 400
13/01/2026 500 0 (0%) 0 0 0 0 500 600 400
12/01/2026 500 0 (0%) 0 0 0 0 500 600 400
09/01/2026 500 0 (0%) 639,631 321.75 0 0 500 600 400
08/01/2026 500 0 (0%) 0 0 0 0 500 600 400
07/01/2026 500 0 (0%) 0 0 0 0 500 600 400
06/01/2026 500 0 (0%) 0 0 0 0 500 600 400
05/01/2026 500 0 (0%) 0 0 0 0 500 600 400
31/12/2025 500 0 (0%) 0 0 0 0 500 600 400
30/12/2025 500 0 (0%) 0 0 0 0 500 600 400
29/12/2025 500 0 (0%) 0 0 0 0 500 600 400
26/12/2025 500 -0.1 (-16.67%) 410,414 207.99 0 0 600 700 500
25/12/2025 600 0 (0%) 0 0 0 0 600 700 500
24/12/2025 600 0 (0%) 0 0 0 0 600 700 500
23/12/2025 600 0 (0%) 0 0 0 0 600 700 500
22/12/2025 600 0 (0%) 0 0 0 0 600 700 500
19/12/2025 600 0.1 (20%) 117,179 64.97 0 0 500 600 400
18/12/2025 500 0 (0%) 0 0 0 0 500 600 400
17/12/2025 500 0 (0%) 0 0 0 0 500 600 400
16/12/2025 500 0 (0%) 0 0 0 0 500 600 400
15/12/2025 500 0 (0%) 0 0 0 0 500 600 400
12/12/2025 500 0 (0%) 855,622 430.71 0 0 500 600 400
11/12/2025 500 0 (0%) 0 0 0 0 500 600 400
10/12/2025 500 0 (0%) 0 0 0 0 500 600 400
09/12/2025 500 0 (0%) 0 0 0 0 500 600 400
08/12/2025 500 0 (0%) 0 0 0 0 500 600 400
05/12/2025 600 0.1 (20%) 343,873 184.92 0 0 500 600 400
04/12/2025 500 0 (0%) 0 0 0 0 500 600 400
03/12/2025 500 0 (0%) 0 0 0 0 500 600 400
02/12/2025 500 0 (0%) 0 0 0 0 500 600 400
01/12/2025 500 0 (0%) 0 0 0 0 500 600 400
28/11/2025 600 0 (0%) 963,705 491.08 0 0 600 700 500
27/11/2025 600 0 (0%) 0 0 0 0 600 700 500
26/11/2025 600 0 (0%) 0 0 0 0 600 700 500
25/11/2025 600 0 (0%) 0 0 0 0 600 700 500
24/11/2025 600 0 (0%) 0 0 0 0 600 700 500
21/11/2025 600 0.1 (20%) 55,884 30.85 0 0 500 600 400
20/11/2025 500 0 (0%) 0 0 0 0 500 600 400
19/11/2025 500 0 (0%) 0 0 0 0 500 600 400
18/11/2025 500 0 (0%) 0 0 0 0 500 600 400
17/11/2025 500 0 (0%) 0 0 0 0 500 600 400
14/11/2025 500 0 (0%) 345,756 182.52 0 0 500 600 400
13/11/2025 500 0 (0%) 0 0 0 0 500 600 400
12/11/2025 500 0 (0%) 0 0 0 0 500 600 400
11/11/2025 500 0 (0%) 0 0 0 0 500 600 400
10/11/2025 500 0 (0%) 0 0 0 0 500 600 400
07/11/2025 600 0.1 (20%) 55,521 29.76 0 0 500 600 400
06/11/2025 500 0 (0%) 0 0 0 0 500 600 400
05/11/2025 500 0 (0%) 0 0 0 0 500 600 400
04/11/2025 500 0 (0%) 0 0 0 0 500 600 400
03/11/2025 500 0 (0%) 0 0 0 0 500 600 400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh