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
28/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
27/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
26/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
25/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
20/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
19/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
18/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
12/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/04/2026 8,000 -0.3 (-3.61%) 600 4.8 0 0 8,300 9,500 7,100
31/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
27/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
19/03/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
18/03/2026 8,300 -1.1 (-11.7%) 100 0.83 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/03/2026 9,300 1.1 (13.41%) 547 5.12 0 0 8,200 9,400 7,000
11/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/03/2026 8,200 0.1 (1.23%) 5,210 42.72 0 0 8,100 9,300 6,900
02/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/02/2026 8,100 0 (0%) 6 0.05 0 0 8,100 9,300 6,900
09/02/2026 8,100 0 (0%) 21 0.17 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 1,000 8.1 0 0 8,100 9,300 6,900
03/02/2026 8,100 -1.3 (-13.83%) 1,200 9.72 0 0 9,400 10,800 8,000
02/02/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/01/2026 9,400 0 (0%) 6 0.05 0 0 9,400 10,800 8,000
29/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/01/2026 9,400 0 (0%) 44 0.35 0 0 9,400 10,800 8,000
21/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/01/2026 9,400 0 (0%) 1,110 10.42 0 0 9,400 10,800 8,000
19/01/2026 9,400 1.2 (14.63%) 400 3.76 0 0 8,200 9,400 7,000
16/01/2026 8,200 0.9 (12.33%) 713 5.86 0 0 7,300 8,300 6,300
15/01/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
14/01/2026 6,400 0.8 (14.29%) 200 1.28 0 0 5,600 6,400 4,800
13/01/2026 5,600 0.7 (14.29%) 173 0.96 0 0 4,900 5,600 4,200
12/01/2026 4,900 0.4 (8.89%) 100 0.49 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 0.5 (12.5%) 200 0.9 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/12/2025 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
30/12/2025 4,000 0 (0%) 5,500 22 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%) 0 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 -0.2 (-4.76%) 1,000 4 0 0 4,200 4,800 3,600
12/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh