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 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/04/2026 10,100 0.6 (6.32%) 125 1.26 0 0 9,500 10,900 8,100
28/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/04/2026 9,500 -0.6 (-5.94%) 680 6.46 0 0 10,100 11,600 8,600
23/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/04/2026 10,100 0.6 (6.32%) 100 1.01 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 800 7.6 0 0 9,500 10,900 8,100
20/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/04/2026 9,500 0 (0%) 495 4.7 0 0 9,500 10,900 8,100
16/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/04/2026 9,500 0 (0%) 495 4.7 0 0 9,500 10,900 8,100
09/04/2026 9,500 0 (0%) 2,645 25.13 0 0 9,500 10,900 8,100
08/04/2026 9,500 1 (11.76%) 1,300 12.35 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 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/03/2026 8,500 0.5 (6.25%) 3,000 25.5 0 0 8,000 9,200 6,800
04/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
27/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/01/2026 8,000 0 (0%) 100 0.8 0 0 8,000 11,200 4,800
20/01/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
19/01/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
16/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 30 0.23 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/12/2025 8,000 0 (0%) 3,600 28.8 0 0 8,000 9,200 6,800
08/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 4,000 32 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 4,000 32 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/11/2025 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
24/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 13,462 107.62 0 0 8,000 9,200 6,800
06/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800

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