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
22/05/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
21/05/2026 11,100 -1.9 (-14.62%) 100 1.11 0 0 13,000 14,900 11,100
20/05/2026 13,000 0.9 (7.44%) 100 1.3 0 0 12,100 13,900 10,300
19/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/05/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
14/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/05/2026 12,200 0.2 (1.67%) 300 3.62 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 7 0.08 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 111 1.33 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 203 2.44 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 3 0.04 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/04/2026 12,000 1.2 (11.11%) 100 1.2 0 0 10,800 12,400 9,200
14/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/04/2026 10,800 -1.9 (-14.96%) 100 1.08 0 0 12,700 14,600 10,800
10/04/2026 12,700 -2.2 (-14.77%) 300 3.82 0 0 14,900 17,100 12,700
09/04/2026 14,200 -2.4 (-14.46%) 633 9.41 0 0 16,600 19,000 14,200
08/04/2026 16,300 -2.8 (-14.66%) 3,143 52.28 0 0 19,100 21,900 16,300
07/04/2026 19,100 0 (0%) 33 0.58 0 0 19,100 21,900 16,300
06/04/2026 18,600 0.2 (1.09%) 300 5.73 0 0 18,400 21,100 15,700
03/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/04/2026 17,000 -2.2 (-11.46%) 228 4.22 0 0 19,200 22,000 16,400
01/04/2026 17,600 -3 (-14.56%) 2,805 53.87 948,429 21,845.7 20,600 23,600 17,600
31/03/2026 20,200 1.8 (9.78%) 1,829 37.65 0 0 18,400 21,100 15,700
30/03/2026 18,400 2.3 (14.29%) 1,648 30.29 0 0 16,100 18,500 13,700
27/03/2026 16,000 1.9 (13.48%) 1,507 24.19 0 0 14,100 16,200 12,000
26/03/2026 14,300 1.8 (14.4%) 6,400 90.21 0 0 12,500 14,300 10,700
25/03/2026 12,500 1.6 (14.68%) 3,100 38.74 0 0 10,900 12,500 9,300
24/03/2026 11,700 1.5 (14.71%) 2,900 31.75 0 0 10,200 11,700 8,700
23/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/03/2026 10,400 -0.3 (-2.8%) 400 4.08 0 0 10,700 12,300 9,100
19/03/2026 10,600 0.5 (4.95%) 300 3.22 0 0 10,100 11,600 8,600
18/03/2026 10,300 0 (0%) 501 5.07 0 0 10,300 11,800 8,800
17/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/03/2026 10,400 0.3 (2.97%) 1,300 13.33 0 0 10,100 11,600 8,600
13/03/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
12/03/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/03/2026 7,400 -1.2 (-13.95%) 600 4.81 0 0 8,600 9,800 7,400
09/03/2026 8,600 -1.5 (-14.85%) 1,400 12.09 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/03/2026 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
03/03/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
02/03/2026 10,400 0.2 (1.96%) 230 2.34 0 0 10,200 11,700 8,700
27/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/02/2026 10,100 0 (0%) 800 8.12 0 0 10,100 11,600 8,600
24/02/2026 10,400 -1.4 (-11.86%) 1,100 11.16 0 0 11,800 13,500 10,100
23/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
13/02/2026 11,800 1.3 (12.38%) 103 1.21 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,500 0.1 (0.96%) 300 3.15 0 0 10,400 11,900 8,900
10/02/2026 10,400 0 (0%) 600 6.25 0 0 10,400 11,900 8,900
09/02/2026 10,500 0.2 (1.94%) 200 2.08 0 0 10,300 11,800 8,800
06/02/2026 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
05/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
04/02/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
03/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
02/02/2026 10,300 0 (0%) 104 1.07 0 0 10,300 11,800 8,800
30/01/2026 10,300 -0.1 (-0.96%) 400 4.13 0 0 10,400 11,900 8,900
29/01/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
28/01/2026 10,400 0 (0%) 200 2.08 0 0 10,400 11,900 8,900
27/01/2026 10,400 0.4 (4%) 500 5.2 0 0 10,000 11,500 8,500
26/01/2026 10,500 0 (0%) 420 4.19 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 602 6.32 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 9,200 96.6 0 0 10,500 12,000 9,000
19/01/2026 10,000 -1.6 (-13.79%) 3,852 40.41 0 0 11,600 13,300 9,900
16/01/2026 11,600 -1.9 (-14.07%) 1,550 18.52 0 0 13,500 15,500 11,500
15/01/2026 16,100 1 (6.62%) 3,500 47.35 0 0 15,100 17,300 12,900
14/01/2026 16,400 2.1 (14.69%) 2,202 33.3 0 0 14,300 16,400 12,200
13/01/2026 20,000 -0.8 (-3.85%) 11,042 228.33 0 0 20,800 23,900 17,700
12/01/2026 23,800 1 (4.39%) 17,955 373.43 0 0 22,800 26,200 19,400
09/01/2026 20,000 -3.1 (-13.42%) 1,215 27.64 0 0 23,100 26,500 19,700
08/01/2026 23,100 0.1 (0.43%) 1,000 23.1 0 0 23,000 32,200 13,800
07/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
31/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
30/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
25/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
24/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
23/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
19/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
17/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
16/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
15/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
11/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
10/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
09/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
08/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
04/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
03/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
02/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
01/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
28/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
27/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
25/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
24/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800

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