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
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
24/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
21/11/2025 5,100 0 (0%) 27 0.14 0 0 5,100 5,600 4,600
20/11/2025 5,100 -0.5 (-8.93%) 100 0.51 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 19 0.1 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
11/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
07/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
05/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
04/11/2025 5,600 0 (0%) 19 0.11 0 0 5,600 6,100 5,100
03/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
31/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
30/10/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
29/10/2025 5,600 0 (0%) 18 0.09 0 0 5,600 6,100 5,100
28/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
27/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
24/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
23/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
21/10/2025 5,600 0 (0%) 0 0 40,000 204 5,600 6,100 5,100
20/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/10/2025 5,600 0 (0%) 0 0 43,300 220.83 5,600 6,100 5,100
14/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
09/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
08/10/2025 5,600 0 (0%) 27 0.15 0 0 5,600 6,100 5,100
07/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
03/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
02/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
01/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
30/09/2025 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,600 4,600
29/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
25/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
23/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
22/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
19/09/2025 5,100 0 (0%) 1 0.01 0 0 5,100 5,600 4,600
18/09/2025 5,100 0 (0%) 10 0.05 0 0 5,100 5,600 4,600
17/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
16/09/2025 5,100 0 (0%) 1 0.01 0 0 5,100 5,600 4,600
15/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
12/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
11/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
10/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
09/09/2025 5,100 -0.5 (-8.93%) 100 0.51 0 0 5,600 6,100 5,100
08/09/2025 5,600 0 (0%) 20 0.1 0 0 5,600 6,100 5,100
05/09/2025 5,600 0 (0%) 79 0.4 0 0 5,600 6,100 5,100
04/09/2025 5,600 0 (0%) 30 0.15 0 0 5,600 6,100 5,100
03/09/2025 5,600 0.5 (9.8%) 188 1.05 0 0 5,100 5,600 4,600
29/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
28/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
27/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/08/2025 5,100 -0.5 (-8.93%) 105 0.54 0 0 5,600 6,100 5,100
25/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
21/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
20/08/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
19/08/2025 5,600 0 (0%) 110 0.62 0 0 5,600 6,100 5,100
18/08/2025 5,600 0 (0%) 20 0.11 0 0 5,600 6,100 5,100
15/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/08/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
13/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
12/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
11/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
08/08/2025 5,600 0 (0%) 83 0.42 0 0 5,600 6,100 5,100
07/08/2025 5,600 0.4 (7.69%) 14,626 81.9 0 0 5,200 5,700 4,700
06/08/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
05/08/2025 5,200 -0.1 (-1.89%) 300 1.56 0 0 5,300 5,800 4,800
04/08/2025 5,300 0 (0%) 200 1.06 0 0 5,300 5,800 4,800
01/08/2025 5,300 -0.5 (-8.62%) 0 0 0 0 5,800 6,300 5,300
31/07/2025 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,400 5,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh