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
29/04/2026 10,000 0.8 (8.7%) 110 1.09 0 0 9,200 10,500 7,900
28/04/2026 9,200 0.2 (2.22%) 105 0.97 0 0 9,000 10,300 7,700
24/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/04/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
21/04/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
20/04/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
17/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
14/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/04/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
10/04/2026 8,500 -1.5 (-15%) 118 1. 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/04/2026 10,000 -1.8 (-15.25%) 100 1 0 0 11,800 16,500 7,100
02/04/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
01/04/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
31/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
30/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
27/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
26/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
20/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
17/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
16/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
13/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
12/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
11/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
10/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
09/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
06/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
04/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
03/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
02/03/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
27/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
26/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
25/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
24/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
23/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
13/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
12/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
11/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
10/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
09/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
06/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
04/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
03/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
02/02/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
30/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
29/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
28/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
27/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
26/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
23/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
22/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
21/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
20/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
19/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
16/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
15/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
14/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
13/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
12/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
09/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
08/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
07/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
06/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
31/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
30/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
29/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
26/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
25/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
24/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
23/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
22/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
19/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
18/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
17/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
16/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
15/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
12/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
11/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
10/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
09/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
08/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
04/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
03/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
02/12/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/12/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
25/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
21/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
19/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
18/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
17/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
14/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
13/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
07/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
05/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
04/11/2025 11,800 0 (0%) 3 0.03 0 0 11,800 13,500 10,100
03/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh