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
05/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
04/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
29/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
28/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/04/2026 16,700 0 (0%) 0 0 17,452 261.78 16,700 19,200 14,200
23/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
21/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
02/04/2026 16,500 0 (0%) 1,001 16.74 0 0 16,500 18,900 14,100
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 2 (13.79%) 1,000 16.5 0 0 14,500 16,600 12,400
26/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/03/2026 14,500 -1.8 (-11.04%) 588 8.75 0 0 16,300 18,700 13,900
20/03/2026 14,500 -2 (-12.12%) 2,200 35.9 0 0 16,500 18,900 14,100
19/03/2026 16,500 -2.5 (-13.16%) 1,000 16.5 0 0 19,000 21,800 16,200
18/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/03/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
16/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/03/2026 19,000 0.4 (2.15%) 1,200 22.8 0 0 18,600 21,300 15,900
12/03/2026 20,000 0 (0%) 7,000 130 0 0 20,000 23,000 17,000
11/03/2026 20,000 2 (11.11%) 1,000 20 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 60 0.92 0 0 18,000 20,700 15,300
09/03/2026 18,000 -2.5 (-12.2%) 1,000 18 0 0 20,500 23,500 17,500
06/03/2026 20,500 0 (0%) 500 10.25 0 0 20,500 23,500 17,500
05/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/03/2026 20,500 -0.5 (-2.38%) 100 2.05 0 0 21,000 24,100 17,900
02/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/02/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900
24/02/2026 21,000 0 (0%) 133 2.7 0 0 21,000 24,100 17,900
23/02/2026 21,000 2 (10.53%) 300 6.3 0 0 19,000 21,800 16,200
13/02/2026 19,000 -2 (-9.52%) 1,300 24.7 0 0 21,000 24,100 17,900
12/02/2026 21,000 2.4 (12.9%) 1,000 21 0 0 18,600 21,300 15,900
11/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/02/2026 18,600 -3.2 (-14.68%) 100 1.86 0 0 21,800 25,000 18,600
09/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
06/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
05/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
04/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/02/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/01/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
20/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/01/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
08/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/12/2025 19,500 0.5 (2.63%) 3,000 58.5 0 0 19,000 21,800 16,200
08/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 1.7 (9.83%) 1,000 19 0 0 17,300 19,800 14,800
24/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
19/11/2025 17,300 1.8 (11.61%) 100 1.73 0 0 15,500 17,800 13,200
18/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/11/2025 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/11/2025 18,000 -1.5 (-7.69%) 200 3.6 0 0 19,500 22,400 16,600
13/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/11/2025 19,500 0 (0%) 500 9.75 0 0 19,500 22,400 16,600
11/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/11/2025 19,500 0 (0%) 5,500 107.25 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.5 (2.63%) 500 9.75 0 0 19,000 21,800 16,200
06/11/2025 19,000 0.3 (1.6%) 500 9.5 0 0 18,700 21,500 15,900

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