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 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
05/05/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
04/05/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
29/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
28/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
24/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
23/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
22/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
21/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
20/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
17/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
16/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
15/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
14/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
13/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
10/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
09/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
08/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
07/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
06/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
03/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
02/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
01/04/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
31/03/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
30/03/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
27/03/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
26/03/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
25/03/2026 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
24/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
19/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
17/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/02/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/02/2026 9,200 -0.4 (-4.17%) 300 2.76 0 0 9,600 11,000 8,200
06/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/01/2026 9,600 -0.5 (-4.95%) 101 0.97 0 0 10,100 11,600 8,600
28/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/01/2026 10,100 0.9 (9.78%) 110 1.11 0 0 9,200 10,500 7,900
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/01/2026 9,200 -0.8 (-8%) 900 8.28 0 0 10,000 11,500 8,500
12/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 0.8 (8.7%) 10,000 100 0 0 9,200 12,800 5,600
24/12/2025 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
23/12/2025 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
22/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/12/2025 9,200 0 (0%) 3 0.03 0 0 9,200 10,500 7,900
05/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/12/2025 9,200 0 (0%) 76 0.61 0 0 9,200 10,500 7,900
03/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
01/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/11/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
25/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/11/2025 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
21/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/11/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
14/11/2025 9,600 -0.1 (-1.03%) 100 0.96 0 0 9,700 11,100 8,300
13/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/11/2025 9,700 0 (0%) 77 0.64 0 0 9,700 11,100 8,300
11/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300

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