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 27,000 -1.5 (-5.26%) 100 2.7 0 0 28,500 32,700 24,300
05/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
28/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/04/2026 28,500 -0.3 (-1.04%) 200 5.7 0 0 28,800 33,100 24,500
22/04/2026 29,000 -0.8 (-2.68%) 600 17.28 0 0 29,800 34,200 25,400
21/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
20/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
17/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
16/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
15/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
14/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
13/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
10/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
09/04/2026 30,000 0.7 (2.39%) 300 8.95 0 0 29,300 33,600 25,000
08/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
07/04/2026 30,000 -3 (-9.09%) 400 11.72 0 0 33,000 37,900 28,100
06/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/03/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
30/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/03/2026 33,000 0.5 (1.54%) 100 3.3 0 0 32,500 37,300 27,700
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
17/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/03/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
13/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
11/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
10/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
09/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
06/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
05/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
04/03/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/03/2026 32,500 -1.9 (-5.52%) 200 6.5 0 0 34,400 39,500 29,300
02/03/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
27/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
26/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/02/2026 34,400 0 (0%) 4 0.13 0 0 34,400 39,500 29,300
24/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
23/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
13/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
12/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
11/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
10/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
09/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
06/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
05/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
04/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
03/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
02/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
30/01/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
29/01/2026 34,400 0 (0%) 100 3.44 0 0 34,400 39,500 29,300
28/01/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
27/01/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
26/01/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
23/01/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
22/01/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
21/01/2026 32,500 -0.5 (-1.52%) 4,200 144.5 0 0 33,000 37,900 28,100
20/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
07/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
06/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
30/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/12/2025 33,000 -2 (-5.71%) 100 3.3 0 0 35,000 40,200 29,800
19/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/12/2025 35,000 2.6 (8.02%) 100 3.5 0 0 32,400 37,200 27,600
11/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
10/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
09/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
08/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
05/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
04/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
03/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
02/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
01/12/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
28/11/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
27/11/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
26/11/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
25/11/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
24/11/2025 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
21/11/2025 35,000 1 (2.94%) 500 16.2 0 0 34,000 39,100 28,900
20/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
19/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
18/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
17/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
14/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
13/11/2025 34,000 0 (0%) 12 0.41 0 0 34,000 39,100 28,900
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900

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