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 500 0 (0%) 0 0 0 0 500 600 400
25/05/2026 500 0 (0%) 0 0 0 0 500 600 400
22/05/2026 600 0 (0%) 12,010 6.03 0 0 600 700 500
21/05/2026 600 0 (0%) 0 0 0 0 600 700 500
20/05/2026 600 0 (0%) 0 0 0 0 600 700 500
19/05/2026 600 0 (0%) 0 0 0 0 600 700 500
18/05/2026 600 0 (0%) 0 0 0 0 600 700 500
15/05/2026 500 0 (0%) 52,800 30.59 0 0 500 600 400
14/05/2026 500 0 (0%) 0 0 0 0 500 600 400
13/05/2026 500 0 (0%) 0 0 0 0 500 600 400
12/05/2026 500 0 (0%) 0 0 0 0 500 600 400
11/05/2026 500 0 (0%) 0 0 0 0 500 600 400
08/05/2026 600 0 (0%) 54,500 28.45 0 0 600 700 500
07/05/2026 600 0 (0%) 0 0 0 0 600 700 500
06/05/2026 600 0 (0%) 0 0 0 0 600 700 500
05/05/2026 600 0 (0%) 0 0 0 0 600 700 500
04/05/2026 600 0 (0%) 0 0 0 0 600 700 500
29/04/2026 600 0 (0%) 0 0 0 0 600 700 500
28/04/2026 600 0 (0%) 0 0 0 0 600 700 500
24/04/2026 600 0 (0%) 2,005 1.2 0 0 600 700 500
23/04/2026 600 0 (0%) 0 0 0 0 600 700 500
22/04/2026 600 0 (0%) 0 0 0 0 600 700 500
21/04/2026 600 0 (0%) 0 0 0 0 600 700 500
20/04/2026 600 0 (0%) 0 0 0 0 600 700 500
17/04/2026 600 0.1 (20%) 24,511 14.41 0 0 500 600 400
16/04/2026 500 0 (0%) 0 0 0 0 500 600 400
15/04/2026 500 0 (0%) 0 0 0 0 500 600 400
14/04/2026 500 0 (0%) 0 0 0 0 500 600 400
13/04/2026 500 0 (0%) 0 0 0 0 500 600 400
10/04/2026 500 0 (0%) 97,646 48.82 0 0 500 600 400
09/04/2026 500 0 (0%) 0 0 0 0 500 600 400
08/04/2026 500 0 (0%) 0 0 0 0 500 600 400
07/04/2026 500 0 (0%) 0 0 0 0 500 600 400
06/04/2026 500 0 (0%) 0 0 0 0 500 600 400
03/04/2026 500 0 (0%) 26,005 13. 0 0 500 600 400
02/04/2026 500 0 (0%) 0 0 0 0 500 600 400
01/04/2026 500 0 (0%) 0 0 0 0 500 600 400
31/03/2026 500 0 (0%) 0 0 0 0 500 600 400
30/03/2026 500 0 (0%) 0 0 0 0 500 600 400
27/03/2026 600 0.1 (20%) 16,070 8.31 0 0 500 600 400
26/03/2026 500 0 (0%) 0 0 0 0 500 600 400
25/03/2026 500 0 (0%) 0 0 0 0 500 600 400
24/03/2026 500 0 (0%) 0 0 0 0 500 600 400
23/03/2026 500 0 (0%) 0 0 0 0 500 600 400
20/03/2026 500 -0.1 (-16.67%) 34,800 18.15 0 0 600 700 500
19/03/2026 600 0 (0%) 0 0 0 0 600 700 500
18/03/2026 600 0 (0%) 0 0 0 0 600 700 500
17/03/2026 600 0 (0%) 0 0 0 0 600 700 500
16/03/2026 600 0 (0%) 0 0 0 0 600 700 500
13/03/2026 600 0.1 (20%) 16,533 9.89 0 0 500 600 400
12/03/2026 500 0 (0%) 0 0 0 0 500 600 400
11/03/2026 500 0 (0%) 0 0 0 0 500 600 400
10/03/2026 500 0 (0%) 0 0 0 0 500 600 400
09/03/2026 500 0 (0%) 0 0 0 0 500 600 400
06/03/2026 500 -0.1 (-16.67%) 20,500 11.08 0 0 600 700 500
05/03/2026 600 0 (0%) 0 0 0 0 600 700 500
04/03/2026 600 0 (0%) 0 0 0 0 600 700 500
03/03/2026 600 0 (0%) 0 0 0 0 600 700 500
02/03/2026 600 0 (0%) 0 0 0 0 600 700 500
27/02/2026 600 0 (0%) 174,675 108.99 0 0 600 700 500
26/02/2026 600 0 (0%) 0 0 0 0 600 700 500
25/02/2026 600 0 (0%) 0 0 0 0 600 700 500
24/02/2026 600 0 (0%) 0 0 0 0 600 700 500
23/02/2026 600 0 (0%) 0 0 0 0 600 700 500
13/02/2026 700 0.1 (16.67%) 6,800 4.09 0 0 600 700 500
12/02/2026 600 0 (0%) 0 0 0 0 600 700 500
11/02/2026 600 0 (0%) 0 0 0 0 600 700 500
10/02/2026 600 0 (0%) 0 0 0 0 600 700 500
09/02/2026 600 0 (0%) 0 0 0 0 600 700 500
06/02/2026 700 0.1 (16.67%) 32,800 19.57 0 0 600 700 500
05/02/2026 600 0 (0%) 0 0 0 0 600 700 500
04/02/2026 600 0 (0%) 0 0 0 0 600 700 500
03/02/2026 600 0 (0%) 0 0 0 0 600 700 500
02/02/2026 600 0 (0%) 0 0 0 0 600 700 500
30/01/2026 600 -0.1 (-14.29%) 72,200 43.65 0 0 700 800 600
29/01/2026 700 0 (0%) 0 0 0 0 700 800 600
28/01/2026 700 0 (0%) 0 0 0 0 700 800 600
27/01/2026 700 0 (0%) 0 0 0 0 700 800 600
26/01/2026 700 0 (0%) 0 0 0 0 700 800 600
23/01/2026 700 0 (0%) 63,930 44.77 0 0 700 800 600
22/01/2026 700 0 (0%) 0 0 0 0 700 800 600
21/01/2026 700 0 (0%) 0 0 0 0 700 800 600
20/01/2026 700 0 (0%) 0 0 0 0 700 800 600
19/01/2026 700 0 (0%) 0 0 0 0 700 800 600
16/01/2026 800 0 (0%) 35,401 25.29 0 0 800 900 700
15/01/2026 800 0 (0%) 0 0 0 0 800 900 700
14/01/2026 800 0 (0%) 0 0 0 0 800 900 700
13/01/2026 800 0 (0%) 0 0 0 0 800 900 700
12/01/2026 800 0 (0%) 0 0 0 0 800 900 700
09/01/2026 800 -0.1 (-11.11%) 500 0.4 0 0 900 1,000 800
08/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
07/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
31/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
30/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
29/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/12/2025 900 -0.1 (-10%) 3,453 3.11 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 800 -0.1 (-11.11%) 37,594 37.16 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0.1 (12.5%) 264,463 238.02 0 0 800 900 700
11/12/2025 800 0 (0%) 0 0 0 0 800 900 700
10/12/2025 800 0 (0%) 0 0 0 0 800 900 700
09/12/2025 800 0 (0%) 0 0 0 0 800 900 700
08/12/2025 800 0 (0%) 0 0 0 0 800 900 700
05/12/2025 800 0.1 (14.29%) 156,318 125.05 0 0 700 800 600
04/12/2025 700 0 (0%) 0 0 0 0 700 800 600
03/12/2025 700 0 (0%) 0 0 0 0 700 800 600
02/12/2025 700 0 (0%) 0 0 0 0 700 800 600
01/12/2025 700 0 (0%) 0 0 0 0 700 800 600
28/11/2025 700 0.1 (16.67%) 377,548 264.28 0 0 600 700 500
27/11/2025 600 0 (0%) 0 0 0 0 600 700 500
26/11/2025 600 0 (0%) 0 0 0 0 600 700 500

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