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
03/04/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
02/04/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
01/04/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
31/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
30/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
27/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
26/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
25/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
24/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
20/03/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
19/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/03/2026 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
16/03/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
13/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
11/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/03/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
09/03/2026 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
06/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
02/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
27/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
26/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
25/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
24/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
11/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/02/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
03/02/2026 8,500 0 (0%) 0 0 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 (0%) 0 0 0 0 8,500 9,700 7,300
28/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/01/2026 8,500 -1.4 (-14.14%) 100 0.85 0 0 9,900 11,300 8,500
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/01/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 14,000 6,000
12/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 0 (0%) 4 0.03 0 0 10,000 11,500 8,500
24/10/2025 10,000 0 (0%) 21 0.18 0 0 10,000 11,500 8,500
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2025 10,000 -0.1 (-0.99%) 10,000 100 0 0 10,100 11,600 8,600
20/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/10/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
16/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
14/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/10/2025 9,700 -1.2 (-11.01%) 305 3.09 0 0 10,900 12,500 9,300
08/10/2025 11,000 2.3 (26.44%) 5,200 56.74 0 0 8,700 12,100 5,300
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
03/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh