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
27/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/05/2026 7,100 0.9 (14.52%) 628 4.46 0 0 6,200 7,100 5,300
21/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/05/2026 6,200 0.8 (14.81%) 1,800 11.16 47,402 293.89 5,400 6,200 4,600
14/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/05/2026 5,400 0 (0%) 600 3.24 0 0 5,400 6,200 4,600
07/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/04/2026 5,400 0.7 (14.89%) 203,015 1,096.28 0 0 4,700 5,400 4,000
23/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/04/2026 4,700 0.6 (14.63%) 103 0.48 50,000 205 4,100 4,700 3,500
16/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/04/2026 4,100 0.5 (13.89%) 95,875 393.09 0 0 3,600 4,100 3,100
09/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
06/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/04/2026 3,600 -0.4 (-10%) 150 0.53 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/03/2026 4,000 0.5 (14.29%) 646 2.58 0 0 3,500 4,000 3,000
26/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
19/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/02/2026 3,500 -0.6 (-14.63%) 6,000 21 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
07/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/11/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/11/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh