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
06/05/2026 15,800 0 (0%) 80 1.38 0 0 15,800 17,300 14,300
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
29/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
28/04/2026 15,800 -1.4 (-8.14%) 200 3.47 0 0 17,200 18,900 15,500
24/04/2026 17,200 -1.6 (-8.51%) 100 1.72 0 0 18,800 20,600 17,000
23/04/2026 18,800 -1.6 (-7.84%) 100 1.88 0 0 20,400 22,400 18,400
22/04/2026 20,400 1.8 (9.68%) 200 4.08 0 0 18,600 20,400 16,800
21/04/2026 18,600 -1.8 (-8.82%) 100 1.86 0 0 20,400 22,400 18,400
20/04/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
17/04/2026 20,400 -2.1 (-9.33%) 304 6.62 0 0 22,500 24,700 20,300
16/04/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
15/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/04/2026 22,500 -2.4 (-9.64%) 915 20.71 0 0 24,900 27,300 22,500
13/04/2026 24,900 2.1 (9.21%) 100 2.49 0 0 22,800 25,000 20,600
10/04/2026 22,800 2 (9.62%) 700 15.91 0 0 20,800 22,800 18,800
09/04/2026 20,800 1.8 (9.47%) 1,000 17.75 0 0 19,000 20,900 17,100
08/04/2026 19,000 1.7 (9.83%) 100 1.9 0 0 17,300 19,000 15,600
07/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
06/04/2026 17,300 1.5 (9.49%) 120 2.02 0 0 15,800 17,300 14,300
03/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
02/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
01/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
31/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
23/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
20/03/2026 15,800 0 (0%) 1 0.02 0 0 15,800 17,300 14,300
19/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
13/03/2026 15,800 -0.8 (-4.82%) 700 12.5 0 0 16,600 18,200 15,000
12/03/2026 16,600 -1.5 (-8.29%) 100 1.66 0 0 18,100 19,900 16,300
11/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
10/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
09/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
06/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
04/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
26/02/2026 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 22,000 18,000
25/02/2026 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,000 16,400
24/02/2026 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 22,000 18,000
23/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/02/2026 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
12/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.5 (2.56%) 1,300 26.14 20,600 362.56 19,500 21,400 17,600
09/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/02/2026 19,500 -2.1 (-9.72%) 400 7.81 0 0 21,600 23,700 19,500
30/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
19/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
16/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
15/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
14/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
13/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
12/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
09/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
08/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
07/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
06/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
05/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
31/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
30/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/12/2025 21,600 0 (0%) 20 0.39 0 0 21,600 23,700 19,500
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
19/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
18/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
17/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
16/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
15/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
12/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
11/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
10/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
09/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
08/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
05/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
04/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
03/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
02/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
24/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
19/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
18/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
17/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
14/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
13/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
12/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
11/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
10/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
07/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
06/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500

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