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 67,900 0 (0%) 1 0.07 0 0 67,900 78,000 57,800
07/05/2026 67,900 0 (0%) 2 0.15 0 0 67,900 78,000 57,800
06/05/2026 67,900 0 (0%) 1 0.07 0 0 67,900 78,000 57,800
05/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
04/05/2026 67,900 0 (0%) 1 0.06 0 0 67,900 78,000 57,800
29/04/2026 67,900 -0.7 (-1.02%) 302 20.51 0 0 68,600 78,800 58,400
28/04/2026 68,600 3.1 (4.73%) 115 7.85 0 0 65,500 75,300 55,700
24/04/2026 65,500 0 (0%) 103 6.75 0 0 65,500 75,300 55,700
23/04/2026 65,500 -11.5 (-14.94%) 700 45.85 0 0 77,000 88,500 65,500
22/04/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
21/04/2026 77,000 0 (0%) 3 0.23 0 0 77,000 88,500 65,500
20/04/2026 77,000 0 (0%) 2 0.16 0 0 77,000 88,500 65,500
17/04/2026 80,000 2 (2.56%) 402 30.95 0 0 78,000 89,700 66,300
16/04/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
15/04/2026 78,000 0 (0%) 1 0.07 0 0 78,000 89,700 66,300
14/04/2026 78,000 0 (0%) 1 0.07 0 0 78,000 89,700 66,300
13/04/2026 78,000 -2 (-2.5%) 201 15.68 0 0 80,000 92,000 68,000
10/04/2026 80,000 0 (0%) 1 0.08 0 0 80,000 92,000 68,000
09/04/2026 80,000 -3 (-3.61%) 115 9.27 0 0 83,000 95,400 70,600
08/04/2026 83,000 7.9 (10.52%) 2,006 166.5 0 0 75,100 86,300 63,900
07/04/2026 75,100 0 (0%) 0 0 0 0 75,100 86,300 63,900
06/04/2026 75,100 0 (0%) 0 0 0 0 75,100 86,300 63,900
03/04/2026 75,100 0 (0%) 1 0.08 0 0 75,100 86,300 63,900
02/04/2026 75,100 0 (0%) 0 0 0 0 75,100 86,300 63,900
01/04/2026 75,100 -0.1 (-0.13%) 100 7.51 0 0 75,200 86,400 64,000
31/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
30/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
27/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
26/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
25/03/2026 75,200 0 (0%) 2 0.15 0 0 75,200 86,400 64,000
24/03/2026 75,200 -0.1 (-0.13%) 324 24.36 0 0 75,300 86,500 64,100
23/03/2026 75,300 0 (0%) 0 0 0 0 75,300 86,500 64,100
20/03/2026 75,300 0 (0%) 0 0 0 0 75,300 86,500 64,100
19/03/2026 75,300 0 (0%) 100 7.53 0 0 75,300 86,500 64,100
18/03/2026 75,300 0 (0%) 200 15.06 0 0 75,300 86,500 64,100
17/03/2026 75,300 0 (0%) 10 0.75 0 0 75,300 86,500 64,100
16/03/2026 75,300 -13.2 (-14.92%) 501 37.73 0 0 88,500 101,700 75,300
13/03/2026 88,500 0 (0%) 0 0 0 0 88,500 101,700 75,300
12/03/2026 88,500 0 (0%) 0 0 0 0 88,500 101,700 75,300
11/03/2026 88,500 0 (0%) 300 26.55 0 0 88,500 101,700 75,300
10/03/2026 88,500 0 (0%) 5 0.39 0 0 88,500 101,700 75,300
09/03/2026 88,500 0 (0%) 3 0.27 0 0 88,500 101,700 75,300
06/03/2026 88,500 0 (0%) 0 0 0 0 88,500 101,700 75,300
05/03/2026 88,500 0 (0%) 2 0.15 0 0 88,500 101,700 75,300
04/03/2026 88,500 -0.1 (-0.11%) 100 8.85 0 0 88,600 101,800 75,400
03/03/2026 88,600 0 (0%) 2 0.15 0 0 88,600 101,800 75,400
02/03/2026 88,600 0 (0%) 1 0.09 0 0 88,600 101,800 75,400
27/02/2026 88,600 0 (0%) 1 0.1 0 0 88,600 101,800 75,400
26/02/2026 88,600 5.4 (6.49%) 427 37.93 0 0 83,200 95,600 70,800
25/02/2026 88,600 10.8 (13.88%) 200 16.64 0 0 77,800 89,400 66,200
24/02/2026 77,800 9.8 (14.41%) 101 7.85 0 0 68,000 78,200 57,800
23/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
13/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
12/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
11/02/2026 68,000 0 (0%) 2 0.14 0 0 68,000 78,200 57,800
10/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
09/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
06/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
05/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
04/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
03/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
02/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
30/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
29/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
28/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
27/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
26/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
23/01/2026 68,000 -12 (-15%) 107 7.42 0 0 80,000 92,000 68,000
22/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
21/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
20/01/2026 80,000 0 (0%) 1 0.08 0 0 80,000 92,000 68,000
19/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
16/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
15/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
14/01/2026 80,000 0.1 (0.13%) 100 8 0 0 79,900 91,800 68,000
13/01/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
12/01/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
09/01/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
08/01/2026 79,900 0 (0%) 4 0.32 0 0 79,900 91,800 68,000
07/01/2026 79,900 2.1 (2.7%) 346 27.54 0 0 77,800 89,400 66,200
06/01/2026 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
05/01/2026 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
31/12/2025 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
30/12/2025 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
29/12/2025 77,800 9.1 (13.25%) 100 7.78 0 0 68,700 79,000 58,400
26/12/2025 68,700 0 (0%) 1 0.07 0 0 68,700 79,000 58,400
25/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
24/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
23/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
22/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
19/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
18/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
17/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
16/12/2025 68,700 0 (0%) 6 0.41 0 0 68,700 79,000 58,400
15/12/2025 68,700 0 (0%) 1 0.07 0 0 68,700 79,000 58,400
12/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
11/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
10/12/2025 68,700 -11.3 (-14.13%) 109 7.5 0 0 80,000 92,000 68,000
09/12/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
08/12/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
05/12/2025 80,000 1 (1.27%) 109 8.72 0 0 79,000 90,800 67,200
04/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
03/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
02/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
01/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
28/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
27/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
26/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
25/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
24/11/2025 79,000 -0.7 (-0.88%) 101 7.98 0 0 79,700 91,600 67,800
21/11/2025 79,700 0 (0%) 0 0 0 0 79,700 91,600 67,800
20/11/2025 79,000 0 (0%) 300 23.9 0 0 79,000 90,800 67,200
19/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
18/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
17/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
14/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
13/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
12/11/2025 79,000 0 (0%) 3 0.24 0 0 79,000 90,800 67,200
11/11/2025 79,000 -2.3 (-2.83%) 100 7.9 0 0 81,300 93,400 69,200
10/11/2025 81,300 0 (0%) 0 0 0 0 81,300 93,400 69,200

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