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 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
28/04/2026 8,800 -1.4 (-13.73%) 100 0.88 0 0 10,200 11,700 8,700
24/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/04/2026 9,900 -1.5 (-13.16%) 2,601 26.56 0 0 11,400 13,100 9,700
22/04/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/04/2026 11,400 0.1 (0.88%) 500 5.7 0 0 11,300 12,900 9,700
20/04/2026 11,300 0.7 (6.6%) 1,100 12.41 0 0 10,600 12,100 9,100
17/04/2026 10,600 -1.8 (-14.52%) 201 2.13 0 0 12,400 14,200 10,600
16/04/2026 12,400 1 (8.77%) 100 1.24 0 0 11,400 13,100 9,700
15/04/2026 12,000 -0.8 (-6.25%) 9,200 104.65 0 0 12,800 14,700 10,900
14/04/2026 12,800 -2.2 (-14.67%) 3,501 44.81 0 0 15,000 17,200 12,800
13/04/2026 15,000 -2 (-11.76%) 108 1.62 0 0 17,000 19,500 14,500
10/04/2026 17,000 1.1 (6.92%) 100 1.7 0 0 15,900 18,200 13,600
09/04/2026 15,400 -0.1 (-0.65%) 500 7.93 0 0 15,500 17,800 13,200
08/04/2026 15,000 1.1 (7.91%) 900 13.92 0 0 13,900 19,400 8,400
07/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
06/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
03/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
02/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
01/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
31/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
30/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
27/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
26/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
25/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
24/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
23/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
20/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
19/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
18/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
17/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
16/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
13/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
13/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/02/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
09/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
30/01/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/01/2026 13,900 1.4 (11.2%) 100 1.39 0 0 12,500 14,300 10,700
28/01/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/01/2026 12,500 -2.2 (-14.97%) 200 2.5 0 0 14,700 16,900 12,500
22/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/01/2026 14,700 1.8 (13.95%) 200 2.94 0 0 12,900 14,800 11,000
16/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/01/2026 12,900 1.6 (14.16%) 7,100 91.59 0 0 11,300 12,900 9,700
14/01/2026 11,300 -1.9 (-14.39%) 200 2.26 0 0 13,200 15,100 11,300
13/01/2026 13,400 -0.4 (-2.9%) 701 9.25 0 0 13,800 15,800 11,800
12/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
07/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
31/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
30/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/12/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
24/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/12/2025 13,800 0.6 (4.55%) 500 6.9 0 0 13,200 15,100 11,300
22/12/2025 13,800 0 (0%) 701 9.27 0 0 13,800 15,800 11,800
19/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/12/2025 13,800 0.1 (0.73%) 2,500 34.5 0 0 13,700 15,700 11,700
12/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/12/2025 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
10/12/2025 13,700 0 (0%) 500 6.85 0 0 13,700 15,700 11,700
09/12/2025 13,600 0.1 (0.74%) 1,300 17.76 0 0 13,500 15,500 11,500
08/12/2025 13,400 0.1 (0.75%) 3,200 43.24 0 0 13,300 15,200 11,400
05/12/2025 13,300 0 (0%) 2,600 34.58 0 0 13,300 15,200 11,400
04/12/2025 13,300 0 (0%) 2,600 34.58 0 0 13,300 15,200 11,400
03/12/2025 13,300 -2.2 (-14.19%) 1,600 21.28 0 0 15,500 17,800 13,200
02/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/12/2025 14,300 -0.5 (-3.38%) 1,779 27.47 0 0 14,800 17,000 12,600
28/11/2025 14,800 1.6 (12.12%) 3,808 56.23 0 0 13,200 15,100 11,300
27/11/2025 13,200 -2.3 (-14.84%) 5,800 76.57 0 0 15,500 17,800 13,200
26/11/2025 15,500 0.3 (1.97%) 1,002 15.53 0 0 15,200 17,400 13,000
25/11/2025 15,200 1.9 (14.29%) 15,048 228.68 0 0 13,300 15,200 11,400
24/11/2025 14,800 4.2 (39.62%) 11,400 151.52 0 0 10,600 14,800 6,400
21/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
20/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
19/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
18/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
17/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
14/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
13/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
12/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
11/11/2025 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
10/11/2025 10,600 0 (0%) 8 0.1 0 0 10,600 12,100 9,100
07/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
05/11/2025 10,600 0 (0%) 7 0.06 0 0 10,600 12,100 9,100
04/11/2025 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
03/11/2025 10,600 0 (0%) 7 0.06 0 0 10,600 12,100 9,100

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