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 22,000 -3.5 (-13.73%) 5,700 126.12 0 0 25,500 29,300 21,700
05/05/2026 25,500 0 (0%) 300 7.65 0 0 25,500 29,300 21,700
04/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/04/2026 25,500 0.5 (2%) 200 5.1 0 0 25,000 28,700 21,300
24/04/2026 25,000 -0.5 (-1.96%) 200 5 0 0 25,500 29,300 21,700
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/04/2026 25,500 -0.5 (-1.92%) 900 22.95 0 0 26,000 29,900 22,100
09/04/2026 26,000 -0.5 (-1.89%) 1,000 26 0 0 26,500 30,400 22,600
08/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
01/04/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/03/2026 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
26/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/03/2026 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
24/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/03/2026 26,500 0 (0%) 0 0 26,626 639.02 26,500 30,400 22,600
17/03/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/03/2026 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
09/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/02/2026 26,500 0 (0%) 3 0.08 0 0 26,500 30,400 22,600
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/02/2026 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
23/02/2026 26,500 0 (0%) 10 0.27 0 0 26,500 30,400 22,600
13/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/02/2026 26,500 0 (0%) 1,700 45.05 0 0 26,500 30,400 22,600
03/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/01/2026 26,500 1 (3.92%) 600 15.9 0 0 25,500 29,300 21,700
28/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 10 0.26 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 -0.7 (-2.67%) 300 7.65 0 0 26,200 30,100 22,300
16/01/2026 26,200 0.2 (0.77%) 400 10.48 0 0 26,000 29,900 22,100
15/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/01/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 4,200 109.2 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 -1 (-3.7%) 100 2.6 0 0 27,000 31,000 23,000
25/12/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
24/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/12/2025 27,000 0.5 (1.89%) 400 10.8 0 0 26,500 30,400 22,600
22/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
16/12/2025 26,000 -0.5 (-1.89%) 800 21.22 0 0 26,500 30,400 22,600
15/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 14 0.37 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/11/2025 26,500 0.5 (1.92%) 1,100 29.15 0 0 26,000 29,900 22,100
19/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/11/2025 26,000 0 (0%) 2,400 62.4 0 0 26,000 29,900 22,100
14/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/11/2025 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
12/11/2025 26,000 0.5 (1.96%) 1,047 27.2 0 0 25,500 29,300 21,700
11/11/2025 25,500 -0.5 (-1.92%) 750 19.15 0 0 26,000 29,900 22,100
10/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

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