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
08/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/04/2026 19,000 -0.3 (-1.55%) 125 2.38 0 0 19,300 22,100 16,500
17/04/2026 19,300 0 (0%) 6 0.12 0 0 19,300 22,100 16,500
16/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
15/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/04/2026 19,300 0 (0%) 10 0.19 0 0 19,300 22,100 16,500
10/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
09/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
08/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
07/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
31/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/03/2026 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
25/03/2026 19,300 -3.4 (-14.98%) 559 10.83 0 0 22,700 26,100 19,300
24/03/2026 22,700 0.1 (0.44%) 100 2.27 0 0 22,600 25,900 19,300
23/03/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
20/03/2026 22,600 0.2 (0.89%) 500 11.3 0 0 22,400 25,700 19,100
19/03/2026 23,000 3 (15%) 1,010 22.6 0 0 20,000 23,000 17,000
18/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/03/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
16/03/2026 20,000 1 (5.26%) 400 8 0 0 19,000 21,800 16,200
13/03/2026 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 22,800 17,000
12/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/03/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
10/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/03/2026 19,900 0 (0%) 270 5.17 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/03/2026 21,300 -0.8 (-3.62%) 101 2.15 0 0 22,100 25,400 18,800
03/03/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
02/03/2026 21,300 -3.7 (-14.8%) 502 11.08 0 0 25,000 28,700 21,300
27/02/2026 25,000 -0.8 (-3.1%) 1,200 30 0 0 25,800 29,600 22,000
26/02/2026 25,800 0 (0%) 53 1.32 0 0 25,800 29,600 22,000
25/02/2026 25,000 -1 (-3.85%) 1,800 46.43 0 0 26,000 29,900 22,100
24/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/02/2026 26,000 7 (36.84%) 300 7.8 0 0 19,000 26,600 11,400
06/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
04/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/01/2026 19,000 0 (0%) 28 0.53 0 0 19,000 21,800 16,200
15/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/01/2026 19,000 0 (0%) 8 0.16 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/01/2026 19,000 0 (0%) 28 0.53 0 0 19,000 21,800 16,200
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 6 0.1 0 0 19,000 21,800 16,200
26/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/12/2025 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
22/12/2025 19,000 0 (0%) 1,000 19 0 0 19,000 21,800 16,200
19/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/12/2025 19,000 2.4 (14.46%) 100 1.9 0 0 16,600 19,000 14,200
16/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
11/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/12/2025 16,600 0 (0%) 6 0.1 0 0 16,600 19,000 14,200
09/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/11/2025 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
27/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 8 0.11 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/11/2025 16,600 -2.6 (-13.54%) 100 1.66 0 0 19,200 22,000 16,400
14/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/11/2025 19,200 2.5 (14.97%) 305 5.84 0 0 16,700 19,200 14,200
12/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
11/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/11/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh