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
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 (0%) 1 0.02 0 0 19,000 21,800 16,200
17/04/2026 19,000 -0.1 (-0.52%) 926 17.6 0 0 19,100 21,900 16,300
16/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
15/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
14/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
13/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
10/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
09/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
08/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
07/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
06/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
03/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
01/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
31/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
27/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/03/2026 19,100 0 (0%) 2 0.03 0 0 19,100 21,900 16,300
23/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
20/03/2026 19,100 0 (0%) 100 1.91 0 0 19,100 21,900 16,300
19/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
18/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
17/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
16/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
13/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
12/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
11/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
10/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
09/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
06/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
05/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
04/03/2026 20,200 2 (10.99%) 2,000 38.1 0 0 18,200 20,900 15,500
03/03/2026 18,200 0.4 (2.25%) 200 3.64 0 0 17,800 20,400 15,200
02/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/02/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
26/02/2026 17,800 0.1 (0.56%) 674 11.99 0 0 17,700 20,300 15,100
25/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/02/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/02/2026 18,000 0.3 (1.69%) 1,501 26.62 0 0 17,700 20,300 15,100
05/02/2026 17,800 0.3 (1.71%) 1,430 25.26 0 0 17,500 20,100 14,900
04/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/02/2026 17,800 0.6 (3.49%) 1,000 17.5 0 0 17,200 19,700 14,700
02/02/2026 17,000 -0.5 (-2.86%) 1,500 25.82 0 0 17,500 20,100 14,900
30/01/2026 18,000 1 (5.88%) 450 7.85 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 1,400 23.8 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/01/2026 17,000 0 (0%) 1,100 18.7 0 0 17,000 19,500 14,500
21/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/01/2026 17,000 0 (0%) 401 6.81 0 0 17,000 19,500 14,500
07/01/2026 17,000 0 (0%) 300 5.1 0 0 17,000 23,800 10,200
06/01/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
05/01/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
17/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
16/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
15/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
12/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
09/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
08/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
05/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
04/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
03/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
02/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
01/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
28/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
27/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
20/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
17/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
14/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
12/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
11/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200

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