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
29/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/04/2026 13,400 0 (0%) 29,800 399.32 0 0 13,400 15,400 11,400
22/04/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
21/04/2026 13,400 0 (0%) 14,900 199.66 0 0 13,400 15,400 11,400
20/04/2026 13,500 0.3 (2.27%) 11,000 147.6 0 0 13,200 15,100 11,300
17/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
16/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
15/04/2026 13,200 0.3 (2.33%) 6,600 87.12 0 0 12,900 14,800 11,000
14/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/04/2026 12,900 0 (0%) 5,000 64.51 0 0 12,900 14,800 11,000
07/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/04/2026 12,800 0 (0%) 1,800 23.14 0 0 12,800 14,700 10,900
02/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/04/2026 12,500 -1.2 (-8.76%) 3,801 48.69 0 0 13,700 15,700 11,700
31/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/03/2026 13,700 0.4 (3.01%) 1,000 13.7 0 0 13,300 18,600 8,000
27/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
26/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
25/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
24/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
23/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
20/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
19/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
18/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
17/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
16/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
13/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
12/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
11/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
10/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
09/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
06/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
13/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
12/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
09/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 1.6 (13.68%) 100 1.33 0 0 11,700 13,400 10,000
21/01/2026 11,700 1.4 (13.59%) 100 1.17 0 0 10,300 11,800 8,800
20/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/01/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
16/01/2026 9,000 1.1 (13.92%) 100 0.9 41,621 283.02 7,900 9,000 6,800
15/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/01/2026 7,900 0 (0%) 0 0 40,000 272 7,900 9,000 6,800
13/01/2026 7,900 -5.1 (-39.23%) 100 0.79 0 0 13,000 18,200 7,800
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
26/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
16/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
15/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
12/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
11/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
08/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
26/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
25/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
20/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
19/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
14/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
13/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
12/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
07/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800

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