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
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 9,900 -1.7 (-14.66%) 4,100 46.99 0 0 11,600 13,300 9,900
26/05/2026 11,600 1.5 (14.85%) 4,000 46.4 0 0 10,100 11,600 8,600
25/05/2026 10,100 1.2 (13.48%) 4,501 45.46 0 0 8,900 10,200 7,600
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/05/2026 8,800 -0.1 (-1.12%) 2,000 17.71 0 0 8,900 10,200 7,600
20/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/05/2026 8,900 0 (0%) 225 2. 0 0 8,900 10,200 7,600
12/05/2026 8,700 -1.4 (-13.86%) 8,000 70.8 0 0 10,100 14,100 6,100
11/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
08/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
07/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
29/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
28/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
22/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
21/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
20/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
17/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
16/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
15/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
14/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
08/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
07/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
01/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
31/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
30/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
27/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
11/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
27/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
25/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
12/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
11/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
30/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
29/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
28/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
27/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
22/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
21/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
31/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/12/2025 10,100 0 (0%) 15 0.15 0 0 10,100 11,600 8,600
17/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/12/2025 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
05/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500

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