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
25/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
21/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
20/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
19/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
18/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
12/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
11/05/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,600 4,600
08/05/2026 5,100 0.4 (8.51%) 500 2.55 0 0 4,700 5,100 4,300
07/05/2026 4,700 -0.5 (-9.62%) 316 1.51 0 0 5,200 5,700 4,700
06/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
05/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
04/05/2026 5,200 0 (0%) 3 0.02 0 0 5,200 5,700 4,700
29/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
28/04/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,700 4,700
24/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
23/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/04/2026 5,200 0 (0%) 1 0. 0 0 5,200 5,700 4,700
21/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
20/04/2026 5,200 0 (0%) 1 0. 0 0 5,200 5,700 4,700
17/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
16/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
10/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
09/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
08/04/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,700 4,700
07/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
06/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
03/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
01/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
31/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
30/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
27/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
26/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/03/2026 5,200 0 (0%) 4 0.02 0 0 5,200 5,700 4,700
23/03/2026 5,200 0 (0%) 45 0.21 0 0 5,200 5,700 4,700
20/03/2026 5,200 0.2 (4%) 1,000 5.2 0 0 5,000 5,500 4,500
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 20 0.11 0 0 5,000 5,500 4,500
17/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
16/03/2026 5,000 -0.5 (-9.09%) 1,725 8.63 0 0 5,500 6,000 5,000
13/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
12/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
11/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
10/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
09/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/03/2026 5,500 0 (0%) 4 0.02 0 0 5,500 6,000 5,000
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
27/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/02/2026 5,500 -0.6 (-9.84%) 107 0.59 0 0 6,100 6,700 5,500
23/02/2026 6,100 0 (0%) 500 3.05 0 0 6,100 6,700 5,500
13/02/2026 6,100 0 (0%) 72 0.44 0 0 6,100 6,700 5,500
12/02/2026 6,100 0.5 (8.93%) 2,145 13.06 0 0 5,600 6,100 5,100
11/02/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
10/02/2026 5,600 0 (0%) 22 0.13 0 0 5,600 6,100 5,100
09/02/2026 5,600 0.5 (9.8%) 166 0.91 0 0 5,100 5,600 4,600
06/02/2026 5,100 0 (0%) 104 0.53 0 0 5,100 5,600 4,600
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/01/2026 5,100 0.4 (8.51%) 300 1.53 0 0 4,700 5,100 4,300
29/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
23/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
22/01/2026 4,700 -0.3 (-6%) 200 0.94 0 0 5,000 5,500 4,500
21/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
20/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
19/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
16/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
15/01/2026 5,000 0.1 (2.04%) 800 4 0 0 4,900 5,300 4,500
14/01/2026 4,900 0.2 (4.26%) 1,000 4.92 0 0 4,700 5,100 4,300
13/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
12/01/2026 4,700 -0.5 (-9.62%) 1,400 6.58 0 0 5,200 5,700 4,700
09/01/2026 5,200 -0.3 (-5.45%) 400 2.04 0 0 5,500 6,000 5,000
08/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
07/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
31/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
30/12/2025 5,500 0 (0%) 600 3.3 0 0 5,500 6,000 5,000
29/12/2025 5,500 0 (0%) 205 1.13 0 0 5,500 6,000 5,000
26/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
23/12/2025 5,500 0 (0%) 40 0.2 0 0 5,500 6,000 5,000
22/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
19/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
18/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
17/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
16/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
15/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
12/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
11/12/2025 5,500 0.5 (10%) 300 1.65 0 0 5,000 5,500 4,500
10/12/2025 5,000 0.4 (8.7%) 100 0.5 0 0 4,600 5,000 4,200
09/12/2025 4,600 -0.5 (-9.8%) 1,039 4.8 0 0 5,100 5,600 4,600
08/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
05/12/2025 5,100 0 (0%) 27 0.12 0 0 5,100 5,600 4,600
04/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
01/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
28/11/2025 5,100 0 (0%) 10 0.05 0 0 5,100 5,600 4,600
27/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
25/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600

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