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
18/05/2026 800 0 (0%) 0 0 0 0 800 900 700
15/05/2026 800 0.1 (14.29%) 28,711 21.95 0 0 700 800 600
14/05/2026 700 0 (0%) 0 0 0 0 700 800 600
13/05/2026 700 0 (0%) 0 0 0 0 700 800 600
12/05/2026 700 0 (0%) 0 0 0 0 700 800 600
11/05/2026 700 0 (0%) 0 0 0 0 700 800 600
08/05/2026 800 0.1 (14.29%) 46,700 34.7 0 0 700 800 600
07/05/2026 700 0 (0%) 0 0 0 0 700 800 600
06/05/2026 700 0 (0%) 0 0 0 0 700 800 600
05/05/2026 700 0 (0%) 0 0 0 0 700 800 600
04/05/2026 700 0 (0%) 0 0 0 0 700 800 600
29/04/2026 700 0 (0%) 0 0 0 0 700 800 600
28/04/2026 700 0 (0%) 0 0 0 0 700 800 600
24/04/2026 700 -0.1 (-12.5%) 143,574 102.16 0 0 800 900 700
23/04/2026 800 0 (0%) 0 0 0 0 800 900 700
22/04/2026 800 0 (0%) 0 0 0 0 800 900 700
21/04/2026 800 0 (0%) 0 0 0 0 800 900 700
20/04/2026 800 0 (0%) 0 0 0 0 800 900 700
17/04/2026 800 -0.1 (-11.11%) 180,581 144.56 0 0 900 1,000 800
16/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
15/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
13/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
10/04/2026 800 0 (0%) 29,108 25.57 0 0 800 900 700
09/04/2026 800 0 (0%) 0 0 0 0 800 900 700
08/04/2026 800 0 (0%) 0 0 0 0 800 900 700
07/04/2026 800 0 (0%) 0 0 0 0 800 900 700
06/04/2026 800 0 (0%) 0 0 0 0 800 900 700
03/04/2026 800 0.1 (14.29%) 369,359 295.3 0 0 700 800 600
02/04/2026 700 0 (0%) 0 0 0 0 700 800 600
01/04/2026 700 0 (0%) 0 0 0 0 700 800 600
31/03/2026 700 0 (0%) 0 0 0 0 700 800 600
30/03/2026 700 0 (0%) 0 0 0 0 700 800 600
27/03/2026 700 0 (0%) 29,387 20.64 0 0 700 800 600
26/03/2026 700 0 (0%) 0 0 0 0 700 800 600
25/03/2026 700 0 (0%) 0 0 0 0 700 800 600
24/03/2026 700 0 (0%) 0 0 0 0 700 800 600
23/03/2026 700 0 (0%) 0 0 0 0 700 800 600
20/03/2026 700 -0.1 (-12.5%) 115,750 82.1 0 0 800 900 700
19/03/2026 800 0 (0%) 0 0 0 0 800 900 700
18/03/2026 800 0 (0%) 0 0 0 0 800 900 700
17/03/2026 800 0 (0%) 0 0 0 0 800 900 700
16/03/2026 800 0 (0%) 0 0 0 0 800 900 700
13/03/2026 800 0 (0%) 72,583 57.26 0 0 800 900 700
12/03/2026 800 0 (0%) 0 0 0 0 800 900 700
11/03/2026 800 0 (0%) 0 0 0 0 800 900 700
10/03/2026 800 0 (0%) 0 0 0 0 800 900 700
09/03/2026 800 0 (0%) 0 0 0 0 800 900 700
06/03/2026 800 0 (0%) 44,900 34.14 0 0 800 900 700
05/03/2026 800 0 (0%) 0 0 0 0 800 900 700
04/03/2026 800 0 (0%) 0 0 0 0 800 900 700
03/03/2026 800 0 (0%) 0 0 0 0 800 900 700
02/03/2026 800 0 (0%) 0 0 0 0 800 900 700
27/02/2026 800 0 (0%) 164,078 131.31 0 0 800 900 700
26/02/2026 800 0 (0%) 0 0 0 0 800 900 700
25/02/2026 800 0 (0%) 0 0 0 0 800 900 700
24/02/2026 800 0 (0%) 0 0 0 0 800 900 700
23/02/2026 800 0 (0%) 0 0 0 0 800 900 700
13/02/2026 800 0 (0%) 245,300 196.25 0 0 800 900 700
12/02/2026 800 0 (0%) 0 0 0 0 800 900 700
11/02/2026 800 0 (0%) 0 0 0 0 800 900 700
10/02/2026 800 0 (0%) 0 0 0 0 800 900 700
09/02/2026 800 0 (0%) 0 0 0 0 800 900 700
06/02/2026 800 0 (0%) 292,400 233.82 0 0 800 900 700
05/02/2026 800 0 (0%) 0 0 0 0 800 900 700
04/02/2026 800 0 (0%) 0 0 0 0 800 900 700
03/02/2026 800 0 (0%) 0 0 0 0 800 900 700
02/02/2026 800 0 (0%) 0 0 0 0 800 900 700
30/01/2026 800 0 (0%) 122,894 98.11 0 0 800 900 700
29/01/2026 800 0 (0%) 0 0 0 0 800 900 700
28/01/2026 800 0 (0%) 0 0 0 0 800 900 700
27/01/2026 800 0 (0%) 0 0 0 0 800 900 700
26/01/2026 800 0 (0%) 0 0 0 0 800 900 700
23/01/2026 800 0 (0%) 230,333 184.56 0 0 800 900 700
22/01/2026 800 0 (0%) 0 0 0 0 800 900 700
21/01/2026 800 0 (0%) 0 0 0 0 800 900 700
20/01/2026 800 0 (0%) 0 0 0 0 800 900 700
19/01/2026 800 0 (0%) 0 0 0 0 800 900 700
16/01/2026 900 0 (0%) 757,908 613.24 0 0 900 1,000 800
15/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
13/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
12/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/01/2026 900 -0.1 (-10%) 352,419 320.05 0 0 1,000 1,100 900
08/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/12/2025 1,000 0.1 (11.11%) 40,531 39.1 0 0 900 1,000 800
25/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
23/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
22/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/12/2025 900 0 (0%) 119,501 107.74 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0 (0%) 170,625 153.75 0 0 900 1,000 800
11/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
09/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
08/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
05/12/2025 900 0 (0%) 178,400 160.7 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 0 (0%) 185,700 167.68 0 0 900 1,000 800
27/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
25/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
21/11/2025 1,000 0.1 (11.11%) 82,216 76.12 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800

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