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
21/05/2026 14,100 0 (0%) 800 11.28 0 0 14,100 16,200 12,000
20/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/05/2026 14,100 -2.4 (-14.55%) 100 1.41 190,100 3,592.89 16,500 18,900 14,100
18/05/2026 16,500 -2.8 (-14.51%) 100 1.65 0 0 19,300 22,100 16,500
15/05/2026 19,300 0 (0%) 0 0 199,000 3,303.4 19,300 22,100 16,500
14/05/2026 14,600 -2.4 (-14.12%) 4,915 94.65 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 7 0.1 11,200 168 17,000 19,500 14,500
11/05/2026 17,500 2.2 (14.38%) 12,280 209.07 100,400 1,325.28 15,300 17,500 13,100
08/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/05/2026 15,300 -2.7 (-15%) 413 6.33 0 0 18,000 20,700 15,300
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 205 3.69 0 0 17,100 19,600 14,600
04/05/2026 17,100 0 (0%) 14 0.23 0 0 17,100 19,600 14,600
29/04/2026 17,100 0 (0%) 10 0.17 0 0 17,100 19,600 14,600
28/04/2026 12,900 -2.1 (-14.%) 8,302 142.36 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 12,100 -1.8 (-12.95%) 2,600 39.06 0 0 13,900 15,900 11,900
22/04/2026 13,900 1.8 (14.88%) 100 1.39 0 0 12,100 13,900 10,300
21/04/2026 12,100 0 (0%) 0 0 883,500 9,718.5 12,100 13,900 10,300
20/04/2026 12,100 0 (0%) 0 0 86,000 946 12,100 13,900 10,300
17/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/04/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
15/04/2026 12,100 0 (0%) 0 0 325,000 3,575 12,100 13,900 10,300
14/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/04/2026 12,100 0 (0%) 0 0 90,000 990 12,100 13,900 10,300
10/04/2026 12,100 0 (0%) 0 0 90,500 995.5 12,100 13,900 10,300
09/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
08/04/2026 11,500 0 (0%) 300 3.62 2,666,000 29,326 11,500 13,200 9,800
07/04/2026 11,500 -1 (-8%) 100 1.15 0 0 12,500 14,300 10,700
06/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/04/2026 12,500 0 (0%) 2 0.02 0 0 12,500 14,300 10,700
02/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/03/2026 12,500 0 (0%) 300 3.75 0 0 12,500 14,300 10,700
25/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/03/2026 12,500 0 (0%) 10 0.14 0 0 12,500 14,300 10,700
18/03/2026 12,500 1.6 (14.68%) 100 1.25 0 0 10,900 12,500 9,300
17/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/03/2026 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
13/03/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
12/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/03/2026 10,900 -1.9 (-14.84%) 100 1.09 0 0 12,800 14,700 10,900
06/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/03/2026 12,900 -2.1 (-14.%) 300 3.85 0 0 15,000 17,200 12,800
27/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
19/01/2026 15,000 -0.2 (-1.32%) 300 4.5 0 0 15,200 17,400 13,000
16/01/2026 15,000 -2 (-11.76%) 2,200 33.45 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/01/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
12/01/2026 17,000 0 (0%) 14 0.2 0 0 17,000 19,500 14,500
09/01/2026 17,000 -0.9 (-5.03%) 100 1.7 0 0 17,900 20,500 15,300
08/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/01/2026 18,000 0.7 (4.05%) 1,500 26.81 0 0 17,300 19,800 14,800
31/12/2025 17,300 0 (0%) 4 0.07 0 0 17,300 19,800 14,800
30/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
29/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
26/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
25/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
24/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
23/12/2025 18,900 2 (11.83%) 400 6.93 0 0 16,900 19,400 14,400
22/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/12/2025 16,900 -0.1 (-0.59%) 100 1.69 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/12/2025 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
05/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/12/2025 17,000 0 (0%) 4 0.06 0 0 17,000 19,500 14,500
03/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 3 0.04 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 0 0 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
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh