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
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/04/2026 10,000 0 (0%) 54 0.49 0 0 10,000 11,000 9,000
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/04/2026 10,000 0.3 (3.09%) 22,100 201.29 0 0 9,700 10,600 8,800
10/04/2026 9,700 0.2 (2.11%) 100 0.97 0 0 9,500 10,400 8,600
09/04/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,400 8,600
08/04/2026 9,500 -0.1 (-1.04%) 800 7.6 0 0 9,600 10,500 8,700
07/04/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/04/2026 9,600 -0.3 (-3.03%) 2,000 19.2 0 0 9,900 10,800 9,000
03/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
01/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
31/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
30/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
26/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
23/03/2026 9,900 0 (0%) 6 0.06 0 0 9,900 10,800 9,000
20/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
19/03/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0.7 (7.53%) 300 3.01 0 0 9,300 10,200 8,400
12/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
06/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
05/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
04/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
03/03/2026 9,300 0 (0%) 36 0.33 0 0 9,300 10,200 8,400
02/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
26/02/2026 9,300 0 (0%) 11 0.1 0 0 9,300 10,200 8,400
25/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/02/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.2 (-2.11%) 2,600 22.43 0 0 9,500 10,400 8,600
05/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
04/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
27/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
20/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
12/01/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,400 8,600
09/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
05/01/2026 9,600 0 (0%) 11 0.1 0 0 9,600 10,500 8,700
31/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
30/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
29/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
25/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
24/12/2025 9,600 0 (0%) 100 0.96 0 0 9,600 10,500 8,700
23/12/2025 9,600 0.4 (4.35%) 100 0.96 0 0 9,200 10,100 8,300
22/12/2025 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,100 8,300
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
16/12/2025 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,200 8,400
15/12/2025 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
12/12/2025 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
11/12/2025 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/12/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,400 8,600
08/12/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/12/2025 9,000 -0.1 (-1.1%) 200 1.8 0 0 9,100 10,000 8,200
03/12/2025 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
02/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
01/12/2025 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 9,900 8,100
28/11/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
27/11/2025 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
26/11/2025 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
25/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/11/2025 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,200 8,400
21/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
20/11/2025 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.6 (-6%) 200 1.88 0 0 10,000 11,000 9,000
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/11/2025 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,200 8,400
14/11/2025 9,300 -0.2 (-2.11%) 100 0.93 0 0 9,500 10,400 8,600
13/11/2025 9,500 -0.4 (-4.04%) 100 0.95 0 0 9,900 10,800 9,000
12/11/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
11/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/11/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
07/11/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
06/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000

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