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
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 1.1 (10.58%) 101 1.16 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 300 3.12 0 0 10,400 11,900 8,900
25/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/05/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
21/05/2026 10,400 0 (0%) 700 7.28 0 0 10,400 11,900 8,900
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/05/2026 10,400 0 (0%) 6,808 70.8 0 0 10,400 11,900 8,900
18/05/2026 10,400 0 (0%) 600 6.24 0 0 10,400 11,900 8,900
15/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/05/2026 10,300 -0.2 (-1.9%) 1,000 10.35 0 0 10,500 12,000 9,000
13/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 0.1 (0.96%) 400 4.2 0 0 10,400 11,900 8,900
06/05/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 11,700 8,700
05/05/2026 10,300 -0.6 (-5.5%) 3,800 38.94 0 0 10,900 12,500 9,300
04/05/2026 10,900 0 (0%) 11 0.12 0 0 10,900 12,500 9,300
29/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/04/2026 11,000 0.9 (8.91%) 3,800 41.32 0 0 10,100 11,600 8,600
24/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/04/2026 10,100 0 (0%) 1,500 15.15 0 0 10,100 11,600 8,600
22/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/04/2026 10,100 0 (0%) 130 1.31 0 0 10,100 11,600 8,600
20/04/2026 10,100 -0.9 (-8.18%) 419 4.23 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/04/2026 11,000 0.2 (1.85%) 1,000 11 0 0 10,800 12,400 9,200
08/04/2026 10,900 0.9 (9%) 600 6.5 0 0 10,000 11,500 8,500
07/04/2026 10,000 -0.5 (-4.76%) 1,200 12 0 0 10,500 12,000 9,000
06/04/2026 11,000 0.5 (4.76%) 4,690 49.02 0 0 10,500 12,000 9,000
03/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/04/2026 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
01/04/2026 9,100 -1.4 (-13.33%) 10,100 93.07 0 0 10,500 12,000 9,000
31/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/03/2026 10,500 0.8 (8.25%) 200 2.1 0 0 9,700 11,100 8,300
26/03/2026 9,700 -0.8 (-7.62%) 100 0.97 0 0 10,500 12,000 9,000
25/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/03/2026 10,500 -1.1 (-9.48%) 1,000 10.5 0 0 11,600 13,300 9,900
19/03/2026 11,500 1.1 (10.58%) 300 3.49 0 0 10,400 11,900 8,900
18/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/03/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
13/03/2026 10,500 0.3 (2.94%) 7,201 74.98 0 0 10,200 11,700 8,700
12/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/03/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,700 8,700
04/03/2026 10,200 0 (0%) 149 1.52 0 0 10,200 11,700 8,700
03/03/2026 10,200 -1.6 (-13.56%) 507 5.17 0 0 11,800 13,500 10,100
02/03/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/02/2026 11,800 0 (0%) 1,000 11.8 0 0 11,800 13,500 10,100
26/02/2026 11,800 0 (0%) 6 0.06 0 0 11,800 13,500 10,100
25/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/02/2026 11,800 -0.2 (-1.67%) 100 1.18 0 0 12,000 13,800 10,200
13/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 10 0.12 0 0 12,000 13,800 10,200
29/01/2026 12,000 1 (9.09%) 101 1.21 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
27/01/2026 11,000 0 (0%) 3,700 40.7 0 0 11,000 12,600 9,400
26/01/2026 11,000 0 (0%) 2,011 22.1 0 0 11,000 12,600 9,400
23/01/2026 11,000 0 (0%) 7,400 81.4 0 0 11,000 12,600 9,400
22/01/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,600 9,400
21/01/2026 11,000 1.4 (14.58%) 11,201 123.21 0 0 9,600 11,000 8,200
20/01/2026 9,600 -1.4 (-12.73%) 100 0.96 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 233 2.55 0 0 11,000 12,600 9,400
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/01/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 12,800 9,600
09/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
08/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
31/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/12/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 321 3.6 0 0 11,200 12,800 9,600
23/12/2025 11,200 0.7 (6.67%) 200 2.24 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/12/2025 10,500 0 (0%) 201 2.11 0 0 10,500 12,000 9,000
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 51 0.54 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.4 (3.96%) 1,330 13.95 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 5 0.05 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/11/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600

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