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 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/05/2026 10,300 1.3 (14.44%) 101 1.04 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/04/2026 9,000 -0.4 (-4.26%) 100 0.9 0 0 9,400 10,800 8,000
28/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/04/2026 9,000 -0.3 (-3.23%) 500 4.7 0 0 9,300 10,600 8,000
23/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/04/2026 9,300 1.2 (14.81%) 200 1.86 0 0 8,100 9,300 6,900
20/04/2026 8,100 -0.2 (-2.41%) 200 1.61 0 0 8,300 9,500 7,100
17/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/04/2026 8,000 -1.2 (-13.04%) 900 7.5 0 0 9,200 10,500 7,900
15/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/04/2026 9,200 0.7 (8.24%) 100 0.92 0 0 8,500 9,700 7,300
07/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,500 0 (0%) 3,100 26.35 0 0 8,500 9,700 7,300
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/03/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,700 7,300
03/03/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
02/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/02/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/02/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
02/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/01/2026 8,500 -0.7 (-7.61%) 500 4.25 0 0 9,200 10,500 7,900
28/01/2026 9,200 -0.2 (-2.13%) 100 0.92 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0.4 (4.44%) 700 6.56 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
20/01/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
19/01/2026 9,000 -0.5 (-5.26%) 500 4.5 110,000 1,100 9,500 10,900 8,100
16/01/2026 9,500 0.5 (5.56%) 501 4.76 0 0 9,000 10,300 7,700
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/01/2026 9,500 0.5 (5.56%) 1,000 9 0 0 9,000 10,300 7,700
13/01/2026 9,000 -0.2 (-2.17%) 200 1.8 0 0 9,200 10,500 7,900
12/01/2026 9,000 0 (0%) 1,700 15.7 0 0 9,000 10,300 7,700
09/01/2026 9,000 0 (0%) 400 3.6 1,000 9.38 9,000 10,300 7,700
08/01/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 -0.7 (-7.61%) 900 7.65 0 0 9,200 10,500 7,900
19/12/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/12/2025 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
10/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/12/2025 8,000 -0.1 (-1.23%) 1,100 8.85 0 0 8,100 9,300 6,900
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 1,200 9.72 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
25/11/2025 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/11/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
19/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/11/2025 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
14/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
13/11/2025 8,500 0.4 (4.94%) 4,500 36.3 0 0 8,100 9,300 6,900
12/11/2025 8,000 -0.8 (-9.09%) 1,000 8.05 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500

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