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
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
06/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/04/2026 16,900 2.2 (14.97%) 1,009 17.05 0 0 14,700 16,900 12,500
23/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/04/2026 14,700 -2.1 (-12.5%) 200 2.94 0 0 16,800 19,300 14,300
16/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
14/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
13/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/04/2026 16,800 -2.2 (-11.58%) 200 3.36 0 0 19,000 21,800 16,200
09/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/04/2026 20,100 2.6 (14.86%) 43,400 824.34 0 0 17,500 20,100 14,900
02/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/03/2026 18,000 0.3 (1.69%) 25,709 448.62 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0 (0%) 23 0.35 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/03/2026 19,300 2.5 (14.88%) 25,700 455.26 0 0 16,800 19,300 14,300
12/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
24/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
13/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
12/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
21/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
20/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/01/2026 17,000 -1.3 (-7.1%) 3,100 52.04 0 0 18,300 21,000 15,600
15/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/01/2026 18,300 2.3 (14.38%) 100 1.83 0 0 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/12/2025 16,000 -0.5 (-3.03%) 500 8 0 0 16,500 18,900 14,100
25/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/12/2025 16,500 0 (0%) 11 0.18 0 0 16,500 18,900 14,100
11/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/12/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
04/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/11/2025 16,500 1.1 (7.14%) 200 3.3 0 0 15,400 17,700 13,100
27/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
26/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
25/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
24/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/11/2025 15,400 0.1 (0.65%) 215 3.31 0 0 15,300 17,500 13,100
20/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 2 0.03 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh