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 900 0 (0%) 69,691 61.22 0 0 900 1,000 800
07/05/2026 900 0 (0%) 153,605 136.61 0 0 900 1,000 800
06/05/2026 900 0 (0%) 47,807 42.12 0 0 900 1,000 800
05/05/2026 900 0 (0%) 44,071 38.55 0 0 900 1,000 800
04/05/2026 900 0 (0%) 125,845 113.05 0 0 900 1,000 800
29/04/2026 900 0 (0%) 56,682 49.74 0 0 900 1,000 800
28/04/2026 900 0 (0%) 66,384 59.62 0 0 900 1,000 800
24/04/2026 1,000 0.1 (11.11%) 222,418 200.58 0 0 900 1,000 800
23/04/2026 1,000 0 (0%) 105,717 98.02 0 0 1,000 1,100 900
22/04/2026 900 -0.1 (-10%) 56,394 55.57 0 0 1,000 1,100 900
21/04/2026 1,000 0.1 (11.11%) 488,309 486.82 0 0 900 1,000 800
20/04/2026 900 0 (0%) 232,088 208.92 0 0 900 1,000 800
17/04/2026 900 0 (0%) 505,268 452.42 0 0 900 1,000 800
16/04/2026 900 0 (0%) 102,612 89.79 0 0 900 1,000 800
15/04/2026 900 -0.1 (-10%) 1,527,431 1,375.82 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 42,231 41.29 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 76,018 74.83 0 0 1,000 1,100 900
10/04/2026 1,000 0 (0%) 166,624 166.63 0 0 1,000 1,100 900
09/04/2026 1,000 0 (0%) 148,093 150.17 0 0 1,000 1,100 900
08/04/2026 1,100 0.1 (10%) 762,170 764. 0 0 1,000 1,100 900
07/04/2026 1,100 0 (0%) 1,005,906 1,006.73 0 0 1,100 1,200 1,000
06/04/2026 1,100 0 (0%) 321,710 348.87 0 0 1,100 1,200 1,000
03/04/2026 1,100 0 (0%) 156,133 172.07 0 0 1,100 1,200 1,000
02/04/2026 1,200 0.1 (9.09%) 87,727 96.96 0 0 1,100 1,200 1,000
01/04/2026 1,200 0 (0%) 47,612 52.76 0 0 1,200 1,300 1,100
31/03/2026 1,200 0.1 (9.09%) 104,289 124.69 0 0 1,100 1,200 1,000
30/03/2026 1,200 0.1 (9.09%) 104,284 115.33 0 0 1,100 1,200 1,000
27/03/2026 1,200 0.1 (9.09%) 75,151 82.6 0 0 1,100 1,200 1,000
26/03/2026 1,200 0.1 (9.09%) 20,009 22.26 0 0 1,100 1,200 1,000
25/03/2026 1,100 0 (0%) 108,902 119.54 0 0 1,100 1,200 1,000
24/03/2026 1,000 -0.1 (-9.09%) 105,122 115.56 0 0 1,100 1,200 1,000
23/03/2026 1,000 -0.1 (-9.09%) 345,132 385. 0 0 1,100 1,200 1,000
20/03/2026 1,200 0 (0%) 394,260 433.92 0 0 1,200 1,300 1,100
19/03/2026 1,200 0 (0%) 36,961 42.98 0 0 1,200 1,300 1,100
18/03/2026 1,200 0.1 (9.09%) 122,001 146.24 0 0 1,100 1,200 1,000
17/03/2026 1,100 0.1 (10%) 456,713 502.04 0 0 1,000 1,100 900
16/03/2026 1,100 0 (0%) 31,953 32.97 0 0 1,100 1,200 1,000
13/03/2026 1,100 0 (0%) 20,156 22.16 0 0 1,100 1,200 1,000
12/03/2026 1,100 0 (0%) 19,781 21.05 0 0 1,100 1,200 1,000
11/03/2026 1,100 0.1 (10%) 59,216 63.49 0 0 1,000 1,100 900
10/03/2026 1,100 0.1 (10%) 76,763 80.16 0 0 1,000 1,100 900
09/03/2026 1,000 -0.1 (-9.09%) 130,610 130.79 0 0 1,100 1,200 1,000
06/03/2026 1,100 0 (0%) 80,600 89.74 0 0 1,100 1,200 1,000
05/03/2026 1,200 0.1 (9.09%) 30,889 34.4 0 0 1,100 1,200 1,000
04/03/2026 1,100 0 (0%) 36,881 42.01 0 0 1,100 1,200 1,000
03/03/2026 1,200 0 (0%) 279,879 308.62 0 0 1,200 1,300 1,100
02/03/2026 1,200 0.1 (9.09%) 86,900 100. 0 0 1,100 1,200 1,000
27/02/2026 1,100 0 (0%) 177,252 194.99 0 0 1,100 1,200 1,000
26/02/2026 1,100 0 (0%) 112,236 123.58 0 0 1,100 1,200 1,000
25/02/2026 1,200 0 (0%) 32,329 35.96 0 0 1,200 1,300 1,100
24/02/2026 1,200 0 (0%) 29,907 34.41 0 0 1,200 1,300 1,100
23/02/2026 1,200 0.1 (9.09%) 32,402 37.39 0 0 1,100 1,200 1,000
13/02/2026 1,000 -0.1 (-9.09%) 160,467 177.55 0 0 1,100 1,200 1,000
12/02/2026 1,200 0.1 (9.09%) 17,790 19.64 0 0 1,100 1,200 1,000
11/02/2026 1,100 0 (0%) 170,831 188.05 0 0 1,100 1,200 1,000
10/02/2026 1,100 0 (0%) 271,585 298.84 0 0 1,100 1,200 1,000
09/02/2026 1,200 0 (0%) 25,446 28.79 0 0 1,200 1,300 1,100
06/02/2026 1,200 0 (0%) 39,916 45.91 0 0 1,200 1,300 1,100
05/02/2026 1,100 -0.1 (-8.33%) 48,821 57.96 0 0 1,200 1,300 1,100
04/02/2026 1,100 -0.1 (-8.33%) 106,491 125.6 0 0 1,200 1,300 1,100
03/02/2026 1,200 0.1 (9.09%) 140,300 167.09 0 0 1,100 1,200 1,000
02/02/2026 1,200 0.1 (9.09%) 92,844 106.16 0 0 1,100 1,200 1,000
30/01/2026 1,200 0.1 (9.09%) 22,211 24.95 0 0 1,100 1,200 1,000
29/01/2026 1,200 0.1 (9.09%) 104,640 117.3 0 0 1,100 1,200 1,000
28/01/2026 1,100 0 (0%) 681,042 755.92 0 0 1,100 1,200 1,000
27/01/2026 1,100 -0.1 (-8.33%) 290,998 323.47 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 117,407 140.84 0 0 1,200 1,300 1,100
23/01/2026 1,200 0 (0%) 101,010 121.36 0 0 1,200 1,300 1,100
22/01/2026 1,200 0 (0%) 115,173 139.51 0 0 1,200 1,300 1,100
21/01/2026 1,200 0 (0%) 370,005 444.5 0 0 1,200 1,300 1,100
20/01/2026 1,200 -0.1 (-7.69%) 770,990 925.54 0 0 1,300 1,400 1,200
19/01/2026 1,300 0.1 (8.33%) 54,516 68.83 0 0 1,200 1,300 1,100
16/01/2026 1,200 0 (0%) 242,906 291.84 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 83,335 100.86 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 181,555 218.48 0 0 1,200 1,300 1,100
13/01/2026 1,300 0 (0%) 64,878 79.44 0 0 1,300 1,400 1,200
12/01/2026 1,300 0.1 (8.33%) 10,524 13.63 0 0 1,200 1,300 1,100
09/01/2026 1,300 0 (0%) 61,516 75.2 0 0 1,300 1,400 1,200
08/01/2026 1,300 0.1 (8.33%) 51,630 65.44 0 0 1,200 1,300 1,100
07/01/2026 1,300 0 (0%) 61,178 76.26 0 0 1,300 1,400 1,200
06/01/2026 1,300 0 (0%) 12,856 16.69 0 0 1,300 1,400 1,200
05/01/2026 1,300 0 (0%) 29,675 38.19 0 0 1,300 1,400 1,200
31/12/2025 1,300 0 (0%) 33,100 43.02 0 0 1,300 1,400 1,200
30/12/2025 1,300 0 (0%) 43,597 56.69 0 0 1,300 1,400 1,200
29/12/2025 1,300 0 (0%) 102,710 133.11 0 0 1,300 1,400 1,200
26/12/2025 1,400 0.1 (7.69%) 106,548 138.45 0 0 1,300 1,400 1,200
25/12/2025 1,300 0 (0%) 62,380 81.13 0 0 1,300 1,400 1,200
24/12/2025 1,400 0.1 (7.69%) 50,577 66.39 0 0 1,300 1,400 1,200
23/12/2025 1,400 0.1 (7.69%) 41,721 54.36 0 0 1,300 1,400 1,200
22/12/2025 1,300 0 (0%) 103,714 134.87 0 0 1,300 1,400 1,200
19/12/2025 1,300 0 (0%) 82,612 107.44 0 0 1,300 1,400 1,200
18/12/2025 1,400 0 (0%) 37,484 49.14 0 0 1,400 1,600 1,200
17/12/2025 1,400 0.1 (7.69%) 4,872 6.57 0 0 1,300 1,400 1,200
16/12/2025 1,300 0 (0%) 39,597 51.57 0 0 1,300 1,400 1,200
15/12/2025 1,400 0 (0%) 157,393 204.88 0 0 1,400 1,600 1,200
12/12/2025 1,400 0 (0%) 54,187 73.65 0 0 1,400 1,600 1,200
11/12/2025 1,400 0.1 (7.69%) 61,180 84.03 0 0 1,300 1,400 1,200
10/12/2025 1,300 0 (0%) 42,511 56.62 0 0 1,300 1,400 1,200
09/12/2025 1,400 0 (0%) 14,946 19.59 0 0 1,400 1,600 1,200
08/12/2025 1,400 0.1 (7.69%) 56,403 76.66 0 0 1,300 1,400 1,200
05/12/2025 1,400 0 (0%) 218,635 287.53 0 0 1,400 1,600 1,200
04/12/2025 1,300 -0.1 (-7.14%) 21,531 30.12 0 0 1,400 1,600 1,200
03/12/2025 1,400 0.1 (7.69%) 23,847 32.71 0 0 1,300 1,400 1,200
02/12/2025 1,300 0 (0%) 99,562 129.81 0 0 1,300 1,400 1,200
01/12/2025 1,400 0.1 (7.69%) 37,145 48.6 0 0 1,300 1,400 1,200
28/11/2025 1,300 0 (0%) 33,510 43.65 0 0 1,300 1,400 1,200
27/11/2025 1,300 0 (0%) 105,601 141.87 0 0 1,300 1,400 1,200
26/11/2025 1,300 0 (0%) 41,798 54.18 0 0 1,300 1,400 1,200
25/11/2025 1,300 0 (0%) 294,930 384.98 0 0 1,300 1,400 1,200
24/11/2025 1,300 0 (0%) 54,606 72.1 0 0 1,300 1,400 1,200
21/11/2025 1,400 0.1 (7.69%) 255,705 332.52 0 0 1,300 1,400 1,200
20/11/2025 1,400 0.1 (7.69%) 145,029 188.91 0 0 1,300 1,400 1,200
19/11/2025 1,400 0 (0%) 127,632 166.32 0 0 1,400 1,600 1,200
18/11/2025 1,400 0.1 (7.69%) 26,454 36.88 0 0 1,300 1,400 1,200
17/11/2025 1,400 0.1 (7.69%) 52,986 69.47 0 0 1,300 1,400 1,200
14/11/2025 1,400 0 (0%) 787,828 1,024.57 0 0 1,400 1,600 1,200
13/11/2025 1,400 0 (0%) 23,091 32.04 0 0 1,400 1,600 1,200
12/11/2025 1,400 0 (0%) 93,827 131.56 0 0 1,400 1,600 1,200
11/11/2025 1,400 0 (0%) 13,900 18.81 0 0 1,400 1,600 1,200
10/11/2025 1,400 0 (0%) 31,519 42.62 0 0 1,400 1,600 1,200

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