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
22/05/2026 69,400 0 (0%) 0 0 0 0 69,400 79,800 59,000
21/05/2026 75,700 0 (0%) 0 0 0 0 75,700 87,000 64,400
20/05/2026 75,700 0 (0%) 0 0 0 0 75,700 87,000 64,400
19/05/2026 76,000 8 (11.76%) 700 53 0 0 68,000 78,200 57,800
18/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
15/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
14/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
13/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
12/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
11/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
08/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
07/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
06/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
05/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
04/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
29/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
28/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
24/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
23/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
22/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
21/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
20/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
17/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
16/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
15/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
14/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
13/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
10/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
09/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
08/04/2026 70,000 -1 (-1.41%) 300 20.4 0 0 71,000 99,400 42,600
07/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
06/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
03/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
02/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
01/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
31/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
30/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
27/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
26/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
25/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
24/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
23/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
20/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
19/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
18/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
17/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
16/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
13/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
12/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
11/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
10/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
09/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
06/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
05/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
04/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
03/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
02/03/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
27/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
26/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
25/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
24/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
23/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
13/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
12/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
11/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
10/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
09/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
06/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
05/02/2026 71,000 0 (0%) 100 7.1 0 0 71,000 81,600 60,400
04/02/2026 71,000 0 (0%) 0 0 0 0 71,000 81,600 60,400
03/02/2026 71,000 6 (9.23%) 100 7.1 0 0 65,000 74,700 55,300
02/02/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
30/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
29/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
28/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
26/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
22/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
21/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
20/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
19/01/2026 65,000 0 (0%) 0 0 3,997 221.03 65,000 74,700 55,300
16/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
15/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
14/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
13/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
12/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
08/01/2026 65,000 0 (0%) 0 0 2,816 155.72 65,000 74,700 55,300
07/01/2026 65,000 14 (27.45%) 100 6.5 0 0 51,000 71,400 30,600
06/01/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
05/01/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
31/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
30/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
29/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
26/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
25/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
10/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
09/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh