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 800 -0.1 (-11.11%) 66,000 55.72 0 0 900 1,000 800
07/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
04/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/04/2026 1,000 0.1 (11.11%) 17,000 15.6 0 0 900 1,000 800
23/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
21/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
17/04/2026 900 -0.1 (-10%) 77,928 70.15 0 0 1,000 1,100 900
16/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/04/2026 1,000 0 (0%) 26,832 25.66 0 0 1,000 1,100 900
09/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/04/2026 900 0 (0%) 85,634 81.77 0 0 900 1,000 800
02/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
01/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
31/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
30/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/03/2026 1,000 0.1 (11.11%) 137,730 127.15 0 0 900 1,000 800
26/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
23/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/03/2026 1,000 0 (0%) 176,205 162.44 0 0 1,000 1,100 900
19/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/03/2026 1,000 -0.1 (-9.09%) 115,201 115.36 0 0 1,100 1,200 1,000
12/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/03/2026 1,100 0 (0%) 132,000 144.49 0 0 1,100 1,200 1,000
05/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/02/2026 1,100 0 (0%) 164,660 176.4 0 0 1,100 1,200 1,000
26/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/02/2026 1,100 0 (0%) 36,502 38.4 0 0 1,100 1,200 1,000
12/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/02/2026 1,100 -0.1 (-8.33%) 187,802 206.73 0 0 1,200 1,300 1,100
05/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/01/2026 1,200 0 (0%) 113,340 137.03 0 0 1,200 1,300 1,100
29/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/01/2026 1,100 0 (0%) 38,707 45.36 0 0 1,100 1,200 1,000
22/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/01/2026 1,100 -0.1 (-8.33%) 147,917 165.87 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/01/2026 1,200 0.1 (9.09%) 79,973 92.28 0 0 1,100 1,200 1,000
08/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,200 0 (0%) 29,510 33.1 0 0 1,200 1,300 1,100
25/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/12/2025 1,200 0.1 (9.09%) 10,561 12.17 0 0 1,100 1,200 1,000
18/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/12/2025 1,100 -0.1 (-8.33%) 31,105 34.88 0 0 1,200 1,300 1,100
11/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/12/2025 1,300 0.1 (8.33%) 28,968 34.94 0 0 1,200 1,300 1,100
04/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/11/2025 1,200 0.1 (9.09%) 103,500 124.06 0 0 1,100 1,200 1,000
27/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/11/2025 1,100 0 (0%) 14,512 16.02 0 0 1,100 1,200 1,000
20/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/11/2025 1,100 0 (0%) 63,311 71.22 0 0 1,100 1,200 1,000
13/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000

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