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 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/05/2026 17,500 0 (0%) 14 0.24 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 3 0.06 0 0 17,500 20,100 14,900
04/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/04/2026 17,500 0 (0%) 4 0.07 0 0 17,500 20,100 14,900
24/04/2026 17,500 0 (0%) 8 0.14 0 0 17,500 20,100 14,900
23/04/2026 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 25,200 10,800
22/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
21/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
20/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
17/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
16/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
14/04/2026 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
27/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 8 0.14 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 4 0.08 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,100 0 (0%) 500 9.02 0 0 18,100 20,800 15,400
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/02/2026 18,100 0 (0%) 8 0.14 0 0 18,100 20,800 15,400
23/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/02/2026 18,100 0 (0%) 4 0.07 0 0 18,100 20,800 15,400
05/02/2026 18,100 0 (0%) 4 0.07 0 0 18,100 20,800 15,400
04/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/01/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
29/01/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/01/2026 18,100 -0.1 (-0.55%) 100 1.81 0 0 18,200 20,900 15,500
27/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
26/01/2026 18,200 0 (0%) 2 0.04 0 0 18,200 20,900 15,500
23/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/01/2026 18,200 -0.4 (-2.15%) 200 3.64 0 0 18,600 21,300 15,900
20/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/01/2026 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
16/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
15/01/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
14/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/01/2026 18,600 0 (0%) 6 0.11 0 0 18,600 21,300 15,900
12/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
09/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
08/01/2026 18,600 0 (0%) 3 0.05 0 0 18,600 21,300 15,900
07/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
31/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
30/12/2025 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
29/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/12/2025 18,600 -3.2 (-14.68%) 506 9.41 0 0 21,800 25,000 18,600
24/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
22/12/2025 21,800 -0.2 (-0.91%) 100 2.18 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 3 0.07 0 0 22,000 25,300 18,700
18/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/12/2025 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
08/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
04/12/2025 22,000 2.7 (13.99%) 100 2.2 0 0 19,300 22,100 16,500
03/12/2025 19,300 0 (0%) 2,200 42.46 0 0 19,300 22,100 16,500
02/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/12/2025 19,300 0 (0%) 3 0.06 0 0 19,300 22,100 16,500
28/11/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
27/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/11/2025 19,300 0 (0%) 201 3.88 0 0 19,300 22,100 16,500
25/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/11/2025 19,300 0.1 (0.52%) 400 7.72 0 0 19,200 22,000 16,400
21/11/2025 19,200 0 (0%) 2,200 42.13 0 0 19,200 22,000 16,400
20/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
18/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/11/2025 19,200 0 (0%) 3 0.06 0 0 19,200 22,000 16,400
14/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/11/2025 19,200 0 (0%) 7 0.13 0 0 19,200 22,000 16,400
12/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
11/11/2025 19,200 2.2 (12.94%) 101 1.94 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500

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