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
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/05/2026 6,800 0.2 (3.03%) 101 0.69 0 0 6,600 7,500 5,700
11/05/2026 6,600 0 (0%) 4,800 31.68 0 0 6,600 7,500 5,700
08/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/04/2026 6,700 0.1 (1.52%) 2,800 18.56 0 0 6,600 7,500 5,700
23/04/2026 6,600 -0.9 (-12%) 100 0.66 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 6 0.04 0 0 7,500 8,600 6,400
07/04/2026 7,000 0.2 (2.94%) 300 2.26 0 0 6,800 7,800 5,800
06/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/04/2026 6,800 -0.2 (-2.86%) 4,906 33.54 0 0 7,000 8,000 6,000
01/04/2026 7,000 -0.7 (-9.09%) 16,713 117.18 0 0 7,700 8,800 6,600
31/03/2026 7,600 0.6 (8.57%) 510 3.92 0 0 7,000 8,000 6,000
30/03/2026 7,500 0.5 (7.14%) 122,900 861.13 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/03/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
20/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/03/2026 7,000 0 (0%) 20 0.12 0 0 7,000 8,000 6,000
13/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/03/2026 7,000 -0.5 (-6.67%) 100 0.7 0 0 7,500 8,600 6,400
11/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/03/2026 7,500 0 (0%) 3 0.02 0 0 7,500 8,600 6,400
09/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/02/2026 7,500 0 (0%) 10 0.06 0 0 7,500 8,600 6,400
26/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/02/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
24/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/02/2026 7,600 0 (0%) 3 0.02 0 0 7,600 8,700 6,500
12/02/2026 7,600 -0.2 (-2.56%) 400 3.04 0 0 7,800 8,900 6,700
11/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/02/2026 7,800 -0.4 (-4.88%) 100 0.78 0 0 8,200 9,400 7,000
05/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/01/2026 8,200 0.1 (1.23%) 18,500 151.7 0 0 8,100 9,300 6,900
26/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/01/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
22/01/2026 8,000 -0.4 (-4.76%) 100 0.8 0 0 8,400 9,600 7,200
21/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/01/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
16/01/2026 8,400 -0.1 (-1.18%) 62,100 521.64 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 10 0.09 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 34 0.25 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
19/12/2025 8,500 0 (0%) 17,900 152.15 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
11/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
10/12/2025 8,500 0 (0%) 3 0.03 0 0 8,500 9,700 7,300
09/12/2025 8,500 0.1 (1.19%) 2,000 17 0 0 8,400 9,600 7,200
08/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
05/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 -0.1 (-1.18%) 902 7.57 0 0 8,500 9,700 7,300
02/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh