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 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
05/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/04/2026 9,700 -0.5 (-4.9%) 1,100 10.67 0 0 10,200 11,700 8,700
28/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
21/04/2026 10,200 -0.4 (-3.77%) 3,700 37.74 0 0 10,600 12,100 9,100
20/04/2026 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
17/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/04/2026 10,600 0.4 (3.92%) 100 1.06 0 0 10,200 11,700 8,700
09/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
07/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/03/2026 10,200 0 (0%) 13 0.13 0 0 10,200 11,700 8,700
20/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/03/2026 10,200 0.2 (2%) 5,100 52.02 0 0 10,000 11,500 8,500
17/03/2026 10,000 0 (0%) 49 0.47 0 0 10,000 11,500 8,500
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/03/2026 10,000 -0.9 (-8.26%) 200 2 0 0 10,900 12,500 9,300
11/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/03/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
06/03/2026 10,500 -0.4 (-3.67%) 0 0 0 0 10,900 12,500 9,300
05/03/2026 10,500 0.3 (2.94%) 301 3.28 0 0 10,200 11,700 8,700
04/03/2026 11,000 1.4 (14.58%) 8,900 91 0 0 9,600 11,000 8,200
03/03/2026 9,700 0.5 (5.43%) 200 1.92 0 0 9,200 10,500 7,900
02/03/2026 9,200 -0.3 (-3.16%) 2,000 18.4 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 4,000 38 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/02/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
23/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 1,200 11.45 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.2 (2.15%) 2,000 19 0 0 9,300 10,600 8,000
11/02/2026 9,300 0 (0%) 4,400 40.92 0 0 9,300 10,600 8,000
10/02/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,600 8,000
09/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/02/2026 9,300 0 (0%) 2,000 18.6 0 0 9,300 10,600 8,000
04/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/02/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
02/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/01/2026 9,300 0.1 (1.09%) 600 5.58 0 0 9,200 10,500 7,900
21/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/01/2026 9,200 0.1 (1.1%) 3,700 34.04 0 0 9,100 10,400 7,800
13/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/01/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
08/01/2026 9,100 0 (0%) 1,500 13.65 0 0 9,100 10,400 7,800
07/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/12/2025 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
30/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/12/2025 9,100 0.1 (1.11%) 200 1.82 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/12/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,400 7,800
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/12/2025 9,100 0 (0%) 105 0.96 0 0 9,100 10,400 7,800
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/12/2025 9,100 -0.2 (-2.15%) 100 0.91 0 0 9,300 10,600 8,000
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/11/2025 9,300 -0.2 (-2.11%) 1,400 12.99 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/11/2025 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,400 7,800
19/11/2025 9,200 0 (0%) 400 3.62 0 0 9,200 10,500 7,900
18/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900

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