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
19/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/05/2026 2,500 0 (0%) 3 0.01 0 0 2,500 2,800 2,200
11/05/2026 2,500 -0.1 (-3.85%) 500 1.25 0 0 2,600 2,900 2,300
08/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/04/2026 2,500 0 (0%) 900 2.32 0 0 2,500 2,800 2,200
28/04/2026 2,500 0 (0%) 300 0.75 0 0 2,500 2,800 2,200
24/04/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
23/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/04/2026 2,200 -0.2 (-8.33%) 103 0.23 0 0 2,400 2,700 2,100
17/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/04/2026 2,500 0.2 (8.7%) 400 0.96 0 0 2,300 2,600 2,000
15/04/2026 2,200 -0.3 (-12%) 1,900 4.29 0 0 2,500 2,800 2,200
14/04/2026 2,900 0.2 (7.41%) 3,100 7.67 0 0 2,700 3,100 2,300
13/04/2026 2,700 -1.8 (-40%) 1,600 4.32 0 0 4,500 6,300 2,700
10/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
09/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
08/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
07/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
06/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
03/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
31/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
30/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
27/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
26/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
25/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
24/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
23/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
20/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
19/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
18/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
17/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
16/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
13/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
12/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
11/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
10/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
09/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
06/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
05/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
04/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
03/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
02/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
27/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
26/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
25/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
24/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
23/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
13/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
12/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
11/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
10/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/01/2026 4,400 0.4 (10%) 200 0.89 0 0 4,000 4,600 3,400
31/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/12/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
18/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/12/2025 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh