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
26/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
25/05/2026 57,500 7.5 (15%) 5,500 316.25 0 0 50,000 57,500 42,500
22/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/05/2026 50,000 -7.5 (-13.04%) 500 25 0 0 57,500 66,100 48,900
20/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
19/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
18/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
15/05/2026 57,500 7.5 (15%) 54,000 3,105 0 0 50,000 57,500 42,500
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/05/2026 50,000 -2.5 (-4.76%) 300 15 0 0 52,500 60,300 44,700
12/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
11/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
08/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
07/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
06/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
05/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
04/05/2026 52,500 0 (0%) 3 0.18 0 0 52,500 60,300 44,700
29/04/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
28/04/2026 52,500 -7.5 (-12.5%) 300 15.75 0 0 60,000 69,000 51,000
24/04/2026 60,000 5 (9.09%) 200 12 0 0 55,000 63,200 46,800
23/04/2026 55,000 0 (0%) 200 11 0 0 55,000 63,200 46,800
22/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
21/04/2026 55,000 0 (0%) 3 0.17 0 0 55,000 63,200 46,800
20/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
17/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
16/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
15/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
14/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
13/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
10/04/2026 55,000 0 (0%) 1,160 63.5 0 0 55,000 63,200 46,800
09/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
08/04/2026 55,000 0 (0%) 3 0.17 0 0 55,000 63,200 46,800
07/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
06/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
03/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
02/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
01/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
31/03/2026 55,000 -5.8 (-9.54%) 200 11 0 0 60,800 69,900 51,700
30/03/2026 56,000 0.9 (1.63%) 37,203 2,260.82 0 0 55,100 63,300 46,900
27/03/2026 55,100 0.1 (0.18%) 100 5.51 0 0 55,000 63,200 46,800
26/03/2026 55,000 -2 (-3.51%) 300 16.5 0 0 57,000 65,500 48,500
25/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
23/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
20/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
19/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
18/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
17/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
16/03/2026 57,000 0 (0%) 200 11.4 0 0 57,000 65,500 48,500
13/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
12/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
11/03/2026 57,000 2 (3.64%) 100 5.7 0 0 55,000 63,200 46,800
10/03/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
09/03/2026 55,000 -8.8 (-13.79%) 500 27.5 0 0 63,800 73,300 54,300
06/03/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
05/03/2026 63,800 -11.2 (-14.93%) 1,600 102.08 0 0 75,000 86,200 63,800
04/03/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
03/03/2026 75,000 0 (0%) 3 0.23 0 0 75,000 86,200 63,800
02/03/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
27/02/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
26/02/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
25/02/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/02/2026 75,000 0 (0%) 1 0.08 0 0 75,000 86,200 63,800
23/02/2026 75,000 0 (0%) 9 0.68 0 0 75,000 86,200 63,800
13/02/2026 75,000 5 (7.14%) 100 7.5 0 0 70,000 80,500 59,500
12/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
11/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
10/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
09/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
06/02/2026 70,000 2 (2.94%) 1,501 105.07 0 0 68,000 78,200 57,800
05/02/2026 68,000 8 (13.33%) 701 47.66 500 30 60,000 69,000 51,000
04/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
03/02/2026 60,000 0 (0%) 900 54 0 0 60,000 69,000 51,000
02/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
30/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
29/01/2026 60,000 0 (0%) 3 0.15 0 0 60,000 69,000 51,000
28/01/2026 60,000 0 (0%) 5 0.26 0 0 60,000 69,000 51,000
27/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
26/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
23/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
22/01/2026 60,000 0 (0%) 1 0.06 0 0 60,000 69,000 51,000
21/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
20/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
19/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
16/01/2026 60,000 -4.5 (-6.98%) 500 30 0 0 64,500 74,100 54,900
15/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
14/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
13/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
12/01/2026 64,500 0 (0%) 3 0.16 0 0 64,500 74,100 54,900
09/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
08/01/2026 64,500 0 (0%) 1 0.06 0 0 64,500 74,100 54,900
07/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
06/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
05/01/2026 64,500 0 (0%) 3 0.19 0 0 64,500 74,100 54,900
31/12/2025 66,000 5 (8.2%) 200 12.9 0 0 61,000 70,100 51,900
30/12/2025 60,000 4.8 (8.7%) 200 12.2 0 0 55,200 63,400 47,000
29/12/2025 55,200 0 (0%) 0 0 0 0 55,200 63,400 47,000
26/12/2025 55,200 0 (0%) 0 0 0 0 55,200 63,400 47,000
25/12/2025 55,200 7.2 (15%) 35,136 1,939.32 0 0 48,000 55,200 40,800
24/12/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
23/12/2025 48,000 -3.1 (-6.07%) 126 6.13 0 0 51,100 58,700 43,500
22/12/2025 51,100 0 (0%) 0 0 0 0 51,100 58,700 43,500
19/12/2025 51,100 0 (0%) 0 0 0 0 51,100 58,700 43,500
18/12/2025 51,100 0 (0%) 0 0 0 0 51,100 58,700 43,500
17/12/2025 51,100 0.8 (1.59%) 500 25.55 0 0 50,300 57,800 42,800
16/12/2025 50,200 -1.4 (-2.71%) 500 25.16 0 0 51,600 59,300 43,900
15/12/2025 52,000 1.9 (3.79%) 700 36.15 0 0 50,100 57,600 42,600
12/12/2025 50,100 -8.6 (-14.65%) 300 15.03 0 0 58,700 67,500 49,900
11/12/2025 59,000 0 (0%) 4,500 264 0 0 59,000 67,800 50,200
10/12/2025 59,000 2.4 (4.24%) 2,967 175.09 0 0 56,600 65,000 48,200
09/12/2025 62,900 8.2 (14.99%) 14,903 844.16 0 0 54,700 62,900 46,500
08/12/2025 54,700 7.1 (14.92%) 100 5.47 0 0 47,600 54,700 40,500
05/12/2025 47,900 -3.6 (-6.99%) 300 14.29 0 0 51,500 59,200 43,800
04/12/2025 51,500 -8.5 (-14.17%) 201 10.36 0 0 60,000 69,000 51,000
03/12/2025 60,000 0 (0%) 1,101 66.06 0 0 60,000 69,000 51,000
02/12/2025 60,000 -3.9 (-6.1%) 1,000 60 0 0 63,900 73,400 54,400
01/12/2025 63,900 0.5 (0.79%) 100 6.39 0 0 63,400 72,900 53,900
28/11/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
27/11/2025 65,000 6.2 (10.54%) 8,000 507 0 0 58,800 67,600 50,000
26/11/2025 58,800 7.6 (14.84%) 102 6. 0 0 51,200 58,800 43,600

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