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
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 -1 (-7.41%) 501 6.27 0 0 13,500 15,500 11,500
20/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/04/2026 13,500 0 (0%) 2 0.03 0 0 13,500 15,500 11,500
21/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/04/2026 13,500 -0.7 (-4.93%) 100 1.35 0 0 14,200 16,300 12,100
17/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
14/04/2026 14,200 0 (0%) 100 1.42 0 0 14,200 16,300 12,100
13/04/2026 14,200 0 (0%) 100 1.42 0 0 14,200 16,300 12,100
10/04/2026 14,200 1.8 (14.52%) 100 1.42 0 0 12,400 14,200 10,600
09/04/2026 12,400 0 (0%) 86 1.04 0 0 12,400 14,200 10,600
08/04/2026 12,400 1.6 (14.81%) 100 1.24 0 0 10,800 12,400 9,200
07/04/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
06/04/2026 10,800 1.4 (14.89%) 386 4.17 0 0 9,400 10,800 8,000
03/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/04/2026 9,400 -1.6 (-14.55%) 102 0.97 0 0 11,000 12,600 9,400
01/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/03/2026 11,000 0 (0%) 10 0.13 0 0 11,000 12,600 9,400
27/03/2026 11,000 0.4 (3.77%) 1,100 12.1 0 0 10,600 12,100 9,100
26/03/2026 10,600 0.6 (6%) 200 2.12 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0.2 (2.04%) 100 1 0 0 9,800 11,200 8,400
19/03/2026 9,800 2.8 (40%) 100 0.98 0 0 7,000 9,800 4,200
18/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
17/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
16/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/01/2026 7,000 0 (0%) 1,200 8.4 0 0 7,000 8,000 6,000
29/01/2026 7,000 0.2 (2.94%) 1,100 7.7 0 0 6,800 7,800 5,800
28/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/01/2026 7,100 0.1 (1.43%) 300 2.05 0 0 7,000 8,000 6,000
14/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/12/2025 7,000 0 (0%) 8 0.06 0 0 7,000 8,000 6,000
26/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/12/2025 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,000 0.1 (1.69%) 1,100 6.81 0 0 5,900 8,200 3,600
19/12/2025 5,900 0 (0%) 0 0 0 0 5,900 8,200 3,600
18/12/2025 5,900 0 (0%) 0 0 0 0 5,900 8,200 3,600
17/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100

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