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
08/05/2026 13,600 0 (0%) 0 0 0 0 13,600 19,000 8,200
07/05/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/05/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/05/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/05/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
29/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
28/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
23/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
22/04/2026 13,600 0 (0%) 6 0.07 0 0 13,600 15,600 11,600
21/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/04/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
17/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
16/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/04/2026 13,600 0 (0%) 48 0.65 0 0 13,600 15,600 11,600
14/04/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
13/04/2026 13,600 0 (0%) 2 0.03 0 0 13,600 15,600 11,600
10/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
09/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
08/04/2026 13,600 0 (0%) 46 0.64 0 0 13,600 15,600 11,600
07/04/2026 13,600 0 (0%) 4 0.05 0 0 13,600 15,600 11,600
06/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
03/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
02/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
01/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
31/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/03/2026 13,600 0 (0%) 12 0.15 0 0 13,600 15,600 11,600
27/03/2026 13,600 -0.2 (-1.45%) 1,100 14.96 0 0 13,800 15,800 11,800
26/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/03/2026 13,800 0.5 (3.76%) 108 1.5 0 0 13,300 15,200 11,400
24/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
20/03/2026 13,300 -0.2 (-1.48%) 101 1.34 0 0 13,500 15,500 11,500
19/03/2026 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
18/03/2026 13,800 0.6 (4.55%) 200 2.7 0 0 13,200 15,100 11,300
17/03/2026 13,200 0 (0%) 1 0.01 0 0 13,200 15,100 11,300
16/03/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
13/03/2026 13,200 0 (0%) 300 3.96 0 0 13,200 15,100 11,300
12/03/2026 13,200 0 (0%) 48 0.63 0 0 13,200 15,100 11,300
11/03/2026 13,200 0 (0%) 200 2.64 0 0 13,200 15,100 11,300
10/03/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
09/03/2026 13,200 0 (0%) 1 0.01 0 0 13,200 15,100 11,300
06/03/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
05/03/2026 13,200 0 (0%) 1 0.01 0 0 13,200 15,100 11,300
04/03/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
03/03/2026 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
02/03/2026 13,200 0 (0%) 214 2.82 0 0 13,200 15,100 11,300
27/02/2026 13,200 0 (0%) 35 0.48 0 0 13,200 15,100 11,300
26/02/2026 14,600 1.9 (14.96%) 1,401 18.43 0 0 12,700 14,600 10,800
25/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
24/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/02/2026 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
12/02/2026 12,700 0 (0%) 100 1.27 0 0 12,700 14,600 10,800
11/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/02/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
09/02/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
06/02/2026 12,700 -0.1 (-0.78%) 100 1.27 0 0 12,800 14,700 10,900
05/02/2026 12,800 0 (0%) 115 1.47 0 0 12,800 14,700 10,900
04/02/2026 13,700 1 (7.87%) 1,613 21.94 0 0 12,700 14,600 10,800
03/02/2026 12,700 0 (0%) 8 0.12 0 0 12,700 14,600 10,800
02/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
30/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/01/2026 12,700 0.1 (0.79%) 216 2.74 0 0 12,600 14,400 10,800
28/01/2026 12,600 -0.3 (-2.33%) 102 1.29 0 0 12,900 14,800 11,000
27/01/2026 14,400 1.8 (14.29%) 644 8.3 0 0 12,600 14,400 10,800
26/01/2026 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
23/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
22/01/2026 12,400 -0.2 (-1.59%) 3,300 41.5 0 0 12,600 14,400 10,800
21/01/2026 12,600 1.6 (14.55%) 1,600 20.12 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 -2 (-15.38%) 1,100 12.1 0 0 13,000 18,200 7,800
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
26/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
16/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
15/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
12/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 20 0.3 0 0 13,000 14,900 11,100
08/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
13/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/11/2025 13,000 0 (0%) 80 1 0 0 13,000 14,900 11,100
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh