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 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 2 0.03 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/04/2026 12,000 -0.8 (-6.25%) 100 1.2 0 0 12,800 14,700 10,900
14/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
13/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/04/2026 12,800 0.7 (5.79%) 200 2.56 0 0 12,100 13,900 10,300
09/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
08/04/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
07/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/04/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
03/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
02/04/2026 12,100 -0.2 (-1.63%) 100 1.21 0 0 12,300 14,100 10,500
01/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
31/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
30/03/2026 12,300 0 (0%) 5 0.05 0 0 12,300 14,100 10,500
27/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/03/2026 12,300 0 (0%) 6 0.06 0 0 12,300 14,100 10,500
25/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
23/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/03/2026 12,100 -2 (-14.18%) 1,800 22.15 0 0 14,100 16,200 12,000
19/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
18/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
17/03/2026 14,200 1.6 (12.7%) 1,000 14.14 0 0 12,600 14,400 10,800
16/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
13/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/03/2026 12,700 0.2 (1.6%) 700 8.83 0 0 12,500 14,300 10,700
10/03/2026 12,500 0 (0%) 200 2.5 0 0 12,500 14,300 10,700
09/03/2026 12,500 0 (0%) 2 0.03 0 0 12,500 14,300 10,700
06/03/2026 12,500 0.5 (4.17%) 500 6.25 0 0 12,000 13,800 10,200
05/03/2026 12,000 0 (0%) 1,400 16.8 0 0 12,000 13,800 10,200
04/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/03/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 14,000 10,400
27/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/02/2026 12,200 0.2 (1.67%) 100 1.22 0 0 12,000 13,800 10,200
25/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/02/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
23/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 -1 (-7.69%) 100 1.2 0 0 13,000 14,900 11,100
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 1 (8.33%) 100 1.3 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/01/2026 12,000 -1 (-7.69%) 2,701 32.41 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
09/01/2026 13,000 -1.5 (-10.34%) 401 5.21 0 0 14,500 16,600 12,400
08/01/2026 13,200 -0.3 (-2.22%) 4,205 60.94 3,503,000 48,691.7 13,500 15,500 11,500
07/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/12/2025 13,500 0 (0%) 2,000 27 0 0 13,500 15,500 11,500
30/12/2025 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
29/12/2025 13,500 0 (0%) 5 0.06 3,503,000 40,284.5 13,500 15,500 11,500
26/12/2025 13,500 0 (0%) 400 5.4 0 0 13,500 15,500 11,500
25/12/2025 13,600 0.1 (0.74%) 400 5.41 0 0 13,500 15,500 11,500
24/12/2025 13,500 -2.1 (-13.46%) 2,600 35.07 2,200 29.26 15,600 17,900 13,300
23/12/2025 15,600 -2.7 (-14.75%) 605 9.46 0 0 18,300 21,000 15,600
22/12/2025 15,700 -2.7 (-14.67%) 3,400 62.31 269,800 5,692.78 18,400 21,100 15,700
19/12/2025 18,400 -3.2 (-14.81%) 301 5.54 3,148,200 78,075.36 21,600 24,800 18,400
18/12/2025 20,000 1 (5.26%) 50,701 1,097.28 0 0 19,000 21,800 16,200
17/12/2025 14,500 -2.3 (-13.69%) 26,007 493.61 0 0 16,800 19,300 14,300
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/12/2025 16,600 1.9 (12.93%) 5,305 89.05 0 0 14,700 16,900 12,500
12/12/2025 14,800 1.8 (13.85%) 6,000 88.38 0 0 13,000 14,900 11,100
11/12/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/12/2025 13,000 0 (0%) 2 0.02 0 0 13,000 14,900 11,100
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/11/2025 13,000 -0.6 (-4.41%) 100 1.3 0 0 13,600 15,600 11,600
25/11/2025 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
24/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
21/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
18/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
17/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600

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