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 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/05/2026 13,000 0 (0%) 2,000 26 0 0 13,000 14,300 11,700
29/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
22/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
16/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/04/2026 13,000 0 (0%) 1,500 19.5 0 0 13,000 14,300 11,700
13/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
01/04/2026 13,000 0.1 (0.78%) 100 1.3 0 0 12,900 14,100 11,700
31/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
30/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
27/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
26/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
25/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/03/2026 12,900 0 (0%) 10 0.13 0 0 12,900 14,100 11,700
23/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
20/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
19/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
18/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
17/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
16/03/2026 12,900 0 (0%) 130 1.68 0 0 12,900 14,100 11,700
13/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
10/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
06/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
02/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
27/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
26/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
25/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
23/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
13/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
10/02/2026 12,900 1.1 (9.32%) 200 2.49 0 0 11,800 12,900 10,700
09/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
06/02/2026 11,800 -1.3 (-9.92%) 100 1.18 0 0 13,100 14,400 11,800
05/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
04/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
29/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
28/01/2026 13,100 0.1 (0.77%) 5,000 65.5 0 0 13,000 14,300 11,700
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/01/2026 13,000 -1.4 (-9.72%) 101 1.32 0 0 14,400 15,800 13,000
09/01/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
08/01/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
07/01/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
06/01/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
05/01/2026 14,400 -1.6 (-10%) 100 1.44 0 0 16,000 17,600 14,400
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
30/12/2025 16,000 -1.7 (-9.6%) 100 1.6 0 0 17,700 19,400 16,000
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/12/2025 17,700 -1.9 (-9.69%) 1,900 33.63 0 0 19,600 21,500 17,700
25/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
24/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
23/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
22/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
19/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
18/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
17/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
16/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
15/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
12/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
11/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
10/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
09/12/2025 19,600 -2.1 (-9.68%) 1,000 19.6 0 0 21,700 23,800 19,600
08/12/2025 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
05/12/2025 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
04/12/2025 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
03/12/2025 21,700 -2.4 (-9.96%) 5,300 115.49 0 0 24,100 26,500 21,700
02/12/2025 24,100 0 (0%) 0 0 0 0 24,100 26,500 21,700
01/12/2025 24,100 2.1 (9.55%) 100 2.41 0 0 22,000 24,200 19,800
28/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/11/2025 22,000 0 (0%) 3 0.06 0 0 22,000 24,200 19,800
26/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
24/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
21/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
20/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
19/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
18/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
17/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
14/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
13/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
12/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
10/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
07/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800

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