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
07/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/04/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
23/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/04/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
08/04/2026 20,000 0.2 (1.01%) 200 4 9,408 188.16 19,800 22,700 16,900
07/04/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/04/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/04/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
02/04/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
01/04/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
31/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
30/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
27/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
26/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
25/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
18/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
12/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
11/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/03/2026 19,800 0 (0%) 1,000 19.8 0 0 19,800 22,700 16,900
09/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
05/03/2026 19,800 0 (0%) 1,000 19.8 0 0 19,800 22,700 16,900
04/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
02/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
27/02/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
26/02/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
25/02/2026 19,800 0.5 (2.59%) 100 1.98 0 0 19,300 22,100 16,500
24/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
23/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
10/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
09/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/02/2026 19,300 2.2 (12.87%) 100 1.93 0 0 17,100 23,900 10,300
05/02/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
04/02/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
03/02/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
02/02/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
30/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
29/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
28/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
27/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
26/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
23/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
22/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
21/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
20/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
19/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
16/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
15/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
14/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
13/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
12/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
09/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
08/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
07/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
06/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
05/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
31/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
05/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
04/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/11/2025 17,100 -1.1 (-6.04%) 100 1.71 0 0 18,200 20,900 15,500
25/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
20/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
19/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
18/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
17/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
14/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
13/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
11/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
07/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500

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