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 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
17/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/04/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
09/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 -1.5 (-15%) 317 2.7 0 0 10,000 11,500 8,500
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 10 0.12 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/03/2026 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/03/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
13/03/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/03/2026 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
09/03/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/03/2026 10,000 0 (0%) 2,015 20.15 0 0 10,000 11,500 8,500
02/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/02/2026 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/02/2026 10,000 0 (0%) 900 9 0 0 10,000 11,500 8,500
24/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/02/2026 10,000 0 (0%) 2,800 28 0 0 10,000 11,500 8,500
13/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/01/2026 10,000 -0.3 (-2.91%) 300 3 0 0 10,300 11,800 8,800
23/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/01/2026 10,300 0 (0%) 10 0.09 0 0 10,300 11,800 8,800
08/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
31/12/2025 10,300 1.3 (14.44%) 200 2.06 0 0 9,000 10,300 7,700
30/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
29/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 9,000 0 (0%) 12 0.09 0 0 9,000 10,300 7,700
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/12/2025 10,500 0.5 (5%) 400 3.6 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
02/12/2025 10,000 -0.5 (-4.76%) 3,000 30 0 0 10,500 12,000 9,000
01/12/2025 10,500 0 (0%) 0 0 30,300 303 10,500 12,000 9,000
28/11/2025 10,500 0 (0%) 10 0.1 0 0 10,500 12,000 9,000
27/11/2025 10,500 0 (0%) 12 0.12 0 0 10,500 12,000 9,000
26/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 84 0.76 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/11/2025 10,500 0.5 (5%) 100 1.05 40,000 400 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 20 0.2 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 4,000 40 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 8,500 85 59,106 591.06 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 4,000 40 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
07/11/2025 10,000 0.9 (9.89%) 15,100 151 0 0 9,100 10,400 7,800
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800

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