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
27/04/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
24/04/2026 14,500 0.5 (3.57%) 3,000 43.4 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 -0.4 (-2.78%) 300 4.2 0 0 14,400 16,500 12,300
21/04/2026 14,400 0 (0%) 101 1.46 0 0 14,400 16,500 12,300
20/04/2026 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 16,100 11,900
17/04/2026 14,000 -0.7 (-4.76%) 100 1.4 0 0 14,700 16,900 12,500
16/04/2026 14,500 -1.5 (-9.38%) 304 4.46 0 0 16,000 18,400 13,600
15/04/2026 16,000 1 (6.67%) 1,500 24 0 0 15,000 17,200 12,800
14/04/2026 15,000 -1 (-6.25%) 1,100 16.46 0 0 16,000 18,400 13,600
13/04/2026 16,000 1.2 (8.11%) 100 1.6 0 0 14,800 17,000 12,600
10/04/2026 16,000 0 (0%) 600 8.85 0 0 16,000 18,400 13,600
09/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/04/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
03/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/04/2026 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
01/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/03/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/03/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
24/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/03/2026 16,100 -0.3 (-1.83%) 100 1.61 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
18/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
17/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
16/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
13/03/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
12/03/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
11/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/03/2026 16,300 -0.2 (-1.21%) 202 3.31 0 0 16,500 18,900 14,100
09/03/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
06/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/03/2026 16,500 0 (0%) 2 0.03 0 0 16,500 18,900 14,100
02/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
06/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
05/02/2026 16,500 0.5 (3.13%) 1,100 18.15 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 900 14.4 0 0 16,000 18,400 13,600
16/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
15/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
14/01/2026 16,000 1 (6.67%) 1,000 16 0 0 15,000 17,200 12,800
13/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/01/2026 15,000 0 (0%) 700 10.5 0 0 15,000 17,200 12,800
07/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/01/2026 15,000 -1 (-6.25%) 1,000 15 0 0 16,000 18,400 13,600
05/01/2026 16,000 0 (0%) 2,000 32 0 0 16,000 18,400 13,600
31/12/2025 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
30/12/2025 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
29/12/2025 16,000 0.6 (3.9%) 600 9.6 0 0 15,400 17,700 13,100
26/12/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
25/12/2025 15,500 1.5 (10.71%) 1,200 18.46 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/12/2025 14,000 1.2 (9.38%) 200 2.8 0 0 12,800 14,700 10,900
22/12/2025 15,500 0.5 (3.33%) 29,300 375.66 0 0 15,000 17,200 12,800
19/12/2025 15,000 -2.5 (-14.29%) 200 3 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/12/2025 17,500 0 (0%) 1,400 24.5 0 0 17,500 24,500 10,500
08/12/2025 17,500 0 (0%) 0 0 0 0 17,500 24,500 10,500
05/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/11/2025 17,500 0 (0%) 1 0.01 0 0 17,500 20,100 14,900
03/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/10/2025 17,500 1 (6.06%) 200 3.5 0 0 16,500 18,900 14,100
29/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100

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