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
07/05/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
06/05/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
05/05/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
04/05/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
29/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
28/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
24/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
23/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
22/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
21/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
20/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
17/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
16/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
15/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
14/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
13/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
10/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
09/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
08/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
07/04/2026 4,700 0 (0%) 0 0 0 0 4,700 6,500 2,900
06/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
02/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
18/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/03/2026 4,700 0 (0%) 0 0 2,800 15.12 4,700 5,400 4,000
02/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/02/2026 4,700 -0.6 (-11.32%) 100 0.47 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/02/2026 5,300 -0.5 (-8.62%) 100 0.53 0 0 5,800 6,600 5,000
09/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/01/2026 5,800 -1 (-14.71%) 100 0.58 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/01/2026 6,800 -1.2 (-15%) 100 0.68 0 0 8,000 9,200 6,800
26/01/2026 8,000 -1.3 (-13.98%) 100 0.8 0 0 9,300 10,600 8,000
23/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/01/2026 9,300 -1.6 (-14.68%) 25,200 234.36 0 0 10,900 12,500 9,300
20/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/01/2026 9,800 -1.7 (-14.78%) 300 3.28 0 0 11,500 13,200 9,800
13/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/01/2026 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 12,800 9,600
08/01/2026 11,200 1.4 (14.29%) 200 2.24 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/12/2025 9,800 0.9 (10.11%) 100 0.98 0 0 8,900 10,200 7,600
18/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/12/2025 8,900 -0.6 (-6.32%) 100 0.89 0 0 9,500 13,300 5,700
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
08/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
05/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
04/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
03/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
27/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
20/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
19/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
18/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
17/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
14/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
13/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
12/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
11/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
10/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
07/11/2025 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700

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