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
07/05/2026 34,500 0 (0%) 400 13.8 0 0 34,500 39,600 29,400
06/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
05/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
04/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
29/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
28/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
22/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
21/04/2026 34,500 0 (0%) 0 0 963,149 28,894.47 34,500 39,600 29,400
20/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
17/04/2026 34,500 -0.2 (-0.58%) 1,800 62.1 0 0 34,700 39,900 29,500
16/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
15/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
14/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
10/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
09/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
08/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
07/04/2026 34,700 0.2 (0.58%) 3,300 114.51 0 0 34,500 39,600 29,400
06/04/2026 34,500 0.2 (0.58%) 200 6.9 0 0 34,300 39,400 29,200
03/04/2026 34,300 0 (0%) 100 3.43 0 0 34,300 39,400 29,200
02/04/2026 34,300 0 (0%) 1,200 41.16 0 0 34,300 39,400 29,200
01/04/2026 34,300 0 (0%) 1,000 34.3 0 0 34,300 39,400 29,200
31/03/2026 34,300 -0.2 (-0.58%) 1,500 51.45 0 0 34,500 39,600 29,400
30/03/2026 34,500 0 (0%) 5 0.15 0 0 34,500 39,600 29,400
27/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
20/03/2026 34,500 1.5 (4.55%) 100 3.45 0 0 33,000 37,900 28,100
19/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/03/2026 33,000 -1.5 (-4.35%) 600 19.8 0 0 34,500 39,600 29,400
16/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
10/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
09/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
06/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
05/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
04/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
02/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
27/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,500 0.2 (0.58%) 300 10.35 0 0 34,300 39,400 29,200
11/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
10/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
09/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
06/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
05/02/2026 34,300 0 (0%) 500 17.15 0 0 34,300 39,400 29,200
04/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
03/02/2026 34,300 0 (0%) 100 3.43 0 0 34,300 39,400 29,200
02/02/2026 34,300 0 (0%) 200 6.86 0 0 34,300 39,400 29,200
30/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
29/01/2026 34,300 0 (0%) 600 20.58 0 0 34,300 39,400 29,200
28/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
27/01/2026 34,300 -0.2 (-0.58%) 800 27.47 0 0 34,500 39,600 29,400
26/01/2026 34,500 0 (0%) 300 10.35 0 0 34,500 39,600 29,400
23/01/2026 34,500 -0.3 (-0.86%) 9,100 313.95 0 0 34,800 40,000 29,600
22/01/2026 34,800 0.2 (0.58%) 200 6.96 0 0 34,600 39,700 29,500
21/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/01/2026 36,000 1 (2.86%) 9,400 334.38 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/01/2026 35,000 0.2 (0.57%) 108 3.78 0 0 34,800 40,000 29,600
13/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
12/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
09/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
08/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
07/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
06/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/01/2026 34,800 0 (0%) 70 2.08 0 0 34,800 40,000 29,600
31/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
30/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
29/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
26/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
25/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
24/12/2025 35,000 0.2 (0.57%) 900 31.34 0 0 34,800 40,000 29,600
23/12/2025 34,900 0.3 (0.87%) 1,002 34.88 0 0 34,600 39,700 29,500
22/12/2025 34,600 0 (0%) 12 0.42 0 0 34,600 39,700 29,500
19/12/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
18/12/2025 34,500 0 (0%) 3,000 103.9 0 0 34,500 39,600 29,400
17/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
16/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
15/12/2025 34,500 -1.5 (-4.17%) 5,000 172.5 0 0 36,000 41,400 30,600
12/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/12/2025 36,000 1.2 (3.45%) 100 3.6 0 0 34,800 40,000 29,600
05/12/2025 34,800 0 (0%) 500 17.4 0 0 34,800 40,000 29,600
04/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
03/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
02/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
01/12/2025 34,800 0 (0%) 500 17.4 0 0 34,800 40,000 29,600
28/11/2025 34,800 0 (0%) 1 0.03 0 0 34,800 40,000 29,600
27/11/2025 34,800 0 (0%) 302 10.51 0 0 34,800 40,000 29,600
26/11/2025 35,000 1 (2.94%) 1,200 41.8 0 0 34,000 39,100 28,900
25/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/11/2025 34,000 0 (0%) 300 10.2 0 0 34,000 39,100 28,900
19/11/2025 34,000 1 (3.03%) 1,000 34 0 0 33,000 37,900 28,100
18/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900

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