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
25/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/05/2026 22,500 0 (0%) 2 0.04 0 0 22,500 25,800 19,200
21/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
20/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
15/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
14/05/2026 22,500 0 (0%) 6,000 135 0 0 22,500 25,800 19,200
13/05/2026 22,500 0 (0%) 2 0.04 0 0 22,500 25,800 19,200
12/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
11/05/2026 22,500 -3.4 (-13.13%) 15,886 357.44 0 0 25,900 29,700 22,100
08/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
07/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
06/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
05/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
04/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
29/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
28/04/2026 25,900 0 (0%) 39 1. 0 0 25,900 29,700 22,100
24/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
23/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
22/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
21/04/2026 25,900 3.3 (14.6%) 900 23.31 0 0 22,600 25,900 19,300
20/04/2026 22,600 0 (0%) 40 0.77 0 0 22,600 25,900 19,300
17/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
16/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
15/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
14/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
13/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
09/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
08/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
06/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
02/04/2026 22,600 -2.7 (-10.67%) 1,900 42.94 0 0 25,300 29,000 21,600
01/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
31/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
27/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
26/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
19/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
18/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
17/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
16/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
10/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/03/2026 25,800 0 (0%) 2 0.05 0 0 25,800 29,600 22,000
05/03/2026 25,800 0 (0%) 2,000 51.6 0 0 25,800 29,600 22,000
04/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
03/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
02/03/2026 25,800 0 (0%) 53 1.37 0 0 25,800 29,600 22,000
27/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/02/2026 25,800 0 (0%) 221,600 5,717.28 0 0 25,800 29,600 22,000
10/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/02/2026 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
05/02/2026 22,500 0 (0%) 2,000 45 0 0 22,500 25,800 19,200
04/02/2026 19,800 -3.1 (-13.54%) 1,000 22.5 0 0 22,900 26,300 19,500
03/02/2026 22,900 0 (0%) 0 0 17,261 362.48 22,900 26,300 19,500
02/02/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
30/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
29/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
28/01/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
27/01/2026 22,900 0 (0%) 39 0.89 0 0 22,900 26,300 19,500
26/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
23/01/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
22/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
16/01/2026 22,900 2.9 (14.5%) 100 2.29 0 0 20,000 23,000 17,000
15/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/01/2026 20,000 -1.6 (-7.41%) 2,500 50 0 0 21,600 30,200 13,000
06/01/2026 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
05/01/2026 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
31/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
30/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
29/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
26/12/2025 21,600 0 (0%) 0 0 0 0 21,600 30,200 13,000
25/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
15/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
12/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
11/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
10/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
08/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
05/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
04/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
03/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,600 0 (0%) 1 0.02 0 0 21,600 24,800 18,400
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
26/11/2025 21,600 0 (0%) 0 0 73,600 1,619.2 21,600 24,800 18,400

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