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
06/05/2026 13,000 0.1 (0.78%) 2,000 26 0 0 12,900 14,100 11,700
05/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/05/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,100 11,700
29/04/2026 12,900 -0.2 (-1.53%) 100 1.29 0 0 13,100 14,400 11,800
28/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
24/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
22/04/2026 13,100 0.8 (6.5%) 1,333 17.53 0 0 12,300 13,500 11,100
21/04/2026 12,300 1.1 (9.82%) 1,600 19.68 70,000 707 11,200 12,300 10,100
20/04/2026 11,200 1 (9.8%) 100 1.12 0 0 10,200 11,200 9,200
17/04/2026 10,200 -0.5 (-4.67%) 225,813 2,287.07 0 0 10,700 11,700 9,700
16/04/2026 10,700 -1 (-8.55%) 135 1.48 0 0 11,700 12,800 10,600
15/04/2026 11,700 -1.2 (-9.3%) 1,125 13.16 0 0 12,900 14,100 11,700
14/04/2026 12,900 0 (0%) 30 0.39 0 0 12,900 14,100 11,700
13/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
10/04/2026 12,900 1.1 (9.32%) 1,100 14.19 0 0 11,800 12,900 10,700
09/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/04/2026 11,800 0 (0%) 54 0.59 0 0 11,800 12,900 10,700
07/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
06/04/2026 11,800 0 (0%) 66 0.72 0 0 11,800 12,900 10,700
03/04/2026 11,800 0 (0%) 60 0.64 0 0 11,800 12,900 10,700
02/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
01/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
31/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
30/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
16/03/2026 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
13/03/2026 10,800 0.9 (9.09%) 200 2.16 0 0 9,900 10,800 9,000
12/03/2026 9,900 -0.8 (-7.48%) 2,500 25.04 459,802 4,460.08 10,700 11,700 9,700
11/03/2026 10,700 0.9 (9.18%) 100 1.07 0 0 9,800 10,700 8,900
10/03/2026 9,800 -0.3 (-2.97%) 400 4.21 0 0 10,100 11,100 9,100
09/03/2026 10,100 -1.1 (-9.82%) 100 1.01 0 0 11,200 12,300 10,100
06/03/2026 11,200 -1.2 (-9.68%) 100 1.12 0 0 12,400 13,600 11,200
05/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/02/2026 12,400 -0.8 (-6.06%) 600 7.44 0 0 13,200 14,500 11,900
05/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 14,500 11,900
28/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/01/2026 13,200 0.9 (7.32%) 1,000 13.44 0 0 12,300 13,500 11,100
15/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/01/2026 12,300 -0.6 (-4.65%) 4,200 51.66 0 0 12,900 14,100 11,700
07/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
06/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
31/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
26/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
25/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
23/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
22/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
19/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
18/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
17/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
16/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
15/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
28/11/2025 12,900 -0.3 (-2.27%) 200 2.58 0 0 13,200 14,500 11,900
27/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/11/2025 13,200 0 (0%) 4,000 52.8 0 0 13,200 14,500 11,900
21/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/11/2025 13,200 0 (0%) 4 0.05 0 0 13,200 14,500 11,900
19/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
12/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/11/2025 13,200 0 (0%) 200 2.64 0 0 13,200 14,500 11,900
07/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
06/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900

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