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 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/04/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
20/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
16/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
14/04/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
13/04/2026 13,500 1.2 (9.76%) 20,100 271.35 0 0 12,300 13,500 11,100
10/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/04/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
02/04/2026 12,300 1.1 (9.82%) 12,000 147.6 0 0 11,200 12,300 10,100
01/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
31/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/03/2026 11,200 -1 (-8.2%) 1,000 11.2 0 0 12,200 13,400 11,000
12/03/2026 12,200 0 (0%) 3 0.04 0 0 12,200 13,400 11,000
11/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
06/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
27/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
26/02/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
25/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
24/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/02/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 500 6.1 0 0 12,200 13,400 11,000
06/02/2026 12,200 1.1 (9.91%) 24,500 298.9 0 0 11,100 12,200 10,000
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/01/2026 11,100 -0.9 (-7.5%) 300 3.61 0 0 12,000 13,200 10,800
29/01/2026 12,000 -1.2 (-9.09%) 10,700 128.4 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 -1.4 (-9.59%) 800 10.56 0 0 14,600 16,000 13,200
26/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
23/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
22/01/2026 14,600 -1.6 (-9.88%) 200 2.92 0 0 16,200 17,800 14,600
21/01/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
20/01/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
19/01/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
16/01/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
15/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
14/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/01/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/01/2026 18,000 -2 (-10%) 67,500 1,280 0 0 20,000 22,000 18,000
31/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
30/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
24/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
18/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
17/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/12/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
09/12/2025 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
08/12/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
05/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/12/2025 20,000 1.5 (8.11%) 29,401 495.77 0 0 18,500 20,300 16,700
03/12/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
02/12/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
01/12/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
28/11/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
27/11/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
26/11/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
25/11/2025 18,500 1.4 (8.19%) 5,211 97.9 0 0 17,100 18,800 15,400
24/11/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
21/11/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
20/11/2025 17,100 0 (0%) 1 0.02 0 0 17,100 18,800 15,400
19/11/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
18/11/2025 17,100 -0.3 (-1.72%) 1,800 33.85 0 0 17,400 19,100 15,700
17/11/2025 17,400 0.6 (3.57%) 11,700 197.58 0 0 16,800 18,400 15,200
14/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
13/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
12/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
11/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
07/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
06/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
05/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
04/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
03/11/2025 16,800 0 (0%) 6 0.09 0 0 16,800 18,400 15,200

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