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 17,000 0.8 (4.94%) 100 1.7 0 0 16,200 17,800 14,600
07/05/2026 16,200 0 (0%) 9 0.16 0 0 16,200 17,800 14,600
06/05/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/04/2026 18,000 -1.2 (-6.25%) 600 11.06 0 0 19,200 21,100 17,300
24/04/2026 19,200 -1.5 (-7.25%) 100 1.92 0 0 20,700 22,700 18,700
23/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
22/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
21/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
17/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
16/04/2026 20,700 0 (0%) 16 0.33 0 0 20,700 22,700 18,700
15/04/2026 20,700 0 (0%) 3 0.06 0 0 20,700 22,700 18,700
14/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
13/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/04/2026 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
09/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
08/04/2026 20,700 0 (0%) 2 0.04 0 0 20,700 22,700 18,700
07/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/04/2026 20,700 0 (0%) 20 0.38 0 0 20,700 22,700 18,700
03/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
02/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
01/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
31/03/2026 20,700 0 (0%) 0 0 40,000 828 20,700 22,700 18,700
30/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
27/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/03/2026 20,700 0 (0%) 0 0 140,000 2,898 20,700 22,700 18,700
25/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
24/03/2026 20,700 0 (0%) 0 0 80,000 1,656 20,700 22,700 18,700
23/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
19/03/2026 20,700 0 (0%) 0 0 145,000 2,711.5 20,700 22,700 18,700
18/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
17/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
16/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
13/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
12/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
09/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
05/03/2026 20,700 -1.3 (-5.91%) 100 2.07 0 0 22,000 24,200 19,800
04/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
03/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
02/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/02/2026 22,000 -0.5 (-2.22%) 1,100 24.01 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
10/02/2026 22,500 0 (0%) 0 0 29,900 606.97 22,500 24,700 20,300
09/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
06/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/02/2026 22,500 0 (0%) 13 0.27 0 0 22,500 24,700 20,300
04/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
30/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
29/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
28/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
27/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
26/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/01/2026 22,500 -1.5 (-6.25%) 1,400 31.47 0 0 24,000 26,400 21,600
22/01/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/01/2026 24,000 -1.3 (-5.14%) 300 7.2 0 0 25,300 27,800 22,800
20/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
19/01/2026 25,300 2.3 (10%) 300 7.59 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 27,500 22,500
14/01/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/01/2026 25,000 -1 (-3.85%) 700 17.5 0 0 26,000 28,600 23,400
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/01/2026 26,000 0 (0%) 101 2.62 0 0 26,000 28,600 23,400
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/01/2026 26,000 0 (0%) 3 0.07 0 0 26,000 28,600 23,400
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/12/2025 26,000 -1.5 (-5.45%) 100 2.6 0 0 27,500 30,200 24,800
29/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
18/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
15/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
11/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
10/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
05/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/12/2025 27,500 0 (0%) 21 0.58 0 0 27,500 30,200 24,800
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/12/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
01/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
28/11/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
27/11/2025 27,500 0 (0%) 1,000 27.5 0 0 27,500 30,200 24,800
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/11/2025 27,500 -0.1 (-0.36%) 100 2.75 0 0 27,600 30,300 24,900
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
18/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
17/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
14/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
12/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
11/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900

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