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
07/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 42 1.01 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/04/2026 24,000 0 (0%) 2 0.05 0 0 24,000 27,600 20,400
24/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/04/2026 24,000 -2.2 (-8.4%) 1,004 24.1 0 0 26,200 30,100 22,300
22/04/2026 26,200 0 (0%) 6 0.16 0 0 26,200 30,100 22,300
21/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/04/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
17/04/2026 26,000 3 (13.04%) 211 5.49 0 0 23,000 26,400 19,600
16/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/04/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
14/04/2026 23,000 1 (4.55%) 85,500 1,966.5 0 0 22,000 25,300 18,700
13/04/2026 22,000 0.4 (1.85%) 1,500 33 0 0 21,600 24,800 18,400
10/04/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/04/2026 21,600 0.2 (0.93%) 3,000 64.8 0 0 21,400 24,600 18,200
08/04/2026 21,400 0 (0%) 600 12.84 0 0 21,400 24,600 18,200
07/04/2026 21,400 0 (0%) 1,000 21.4 0 0 21,400 24,600 18,200
06/04/2026 21,500 0.5 (2.38%) 3,000 64.3 0 0 21,000 24,100 17,900
03/04/2026 21,000 -0.5 (-2.33%) 500 10.5 0 0 21,500 24,700 18,300
02/04/2026 22,000 1 (4.76%) 2,600 55.9 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 701 14.72 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
19/03/2026 21,000 6 (40%) 500 10.5 0 0 15,000 21,000 9,000
18/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
16/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
13/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
11/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
10/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
09/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
04/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/02/2026 15,000 0 (0%) 3 0.05 0 0 15,000 17,200 12,800
13/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/01/2026 15,000 0 (0%) 3 0.04 0 0 15,000 17,200 12,800
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/01/2026 15,000 0 (0%) 1,500 22.5 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/01/2026 15,000 0 (0%) 7 0.09 0 0 15,000 17,200 12,800
16/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/01/2026 15,000 0 (0%) 67 1. 0 0 15,000 17,200 12,800
13/01/2026 15,000 -10 (-40%) 41,900 628.5 0 0 25,000 35,000 15,000
12/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
09/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
08/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
29/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
26/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
25/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
24/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
23/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
22/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
19/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
18/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
17/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
16/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
15/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
12/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
11/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
10/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
09/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
08/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
05/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
04/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
03/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
02/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
01/12/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
27/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
26/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
25/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
24/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
21/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
19/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
18/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
17/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
14/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
13/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
12/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
10/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
07/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000

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