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 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
07/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
06/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
05/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
04/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
29/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
23/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
22/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
21/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
20/04/2026 21,900 0 (0%) 1 0.02 0 0 21,900 25,100 18,700
17/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
16/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
15/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
14/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
10/04/2026 21,900 2.8 (14.66%) 150 3.01 0 0 19,100 21,900 16,300
09/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
08/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
07/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
06/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
03/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
01/04/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
31/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
27/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
23/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
20/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
19/03/2026 19,100 0 (0%) 3,500 66.85 0 0 19,100 21,900 16,300
18/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
17/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
16/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
13/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
12/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
11/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
10/03/2026 19,100 0.1 (0.53%) 5,000 95.5 0 0 19,000 26,600 11,400
09/03/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
06/03/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/03/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
26/02/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
13/01/2026 19,000 0 (0%) 901 17.12 0 0 19,000 21,800 16,200
12/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
07/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
05/01/2026 19,000 0 (0%) 2 0.03 0 0 19,000 21,800 16,200
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/12/2025 19,000 0 (0%) 4 0.06 0 0 19,000 21,800 16,200
22/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/12/2025 19,500 -0.1 (-0.51%) 201 3.92 0 0 19,600 22,500 16,700
18/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/12/2025 19,600 -0.1 (-0.51%) 1,000 19.6 0 0 19,700 22,600 16,800
15/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
05/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
04/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/12/2025 19,000 -0.5 (-2.56%) 2,300 45.2 0 0 19,500 22,400 16,600
28/11/2025 19,500 0 (0%) 400 7.8 0 0 19,500 22,400 16,600
27/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/11/2025 19,500 -0.2 (-1.02%) 400 7.8 0 0 19,700 22,600 16,800
20/11/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
18/11/2025 19,800 0 (0%) 600 11.84 0 0 19,800 22,700 16,900
17/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
12/11/2025 19,800 0 (0%) 1,000 19.8 0 0 19,800 22,700 16,900
11/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900

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