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
26/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
25/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
22/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
21/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
20/05/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
19/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
18/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
15/05/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
14/05/2026 43,000 2 (4.88%) 100 4.3 0 0 41,000 43,850 38,150
13/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
12/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
11/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/05/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/05/2026 41,000 -0.8 (-1.91%) 200 8.45 0 0 41,800 44,700 38,900
06/05/2026 41,800 0 (0%) 0 0 0 0 41,800 44,700 38,900
05/05/2026 41,800 -3.1 (-6.9%) 300 12.54 0 0 44,900 48,000 41,800
04/05/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
29/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
28/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
24/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
23/04/2026 44,900 2.9 (6.9%) 3,500 143.89 0 0 42,000 44,900 39,100
22/04/2026 42,000 0 (0%) 0 0 30,000 1,230 42,000 44,900 39,100
21/04/2026 42,000 1 (2.44%) 4,300 177.05 0 0 41,000 43,850 38,150
20/04/2026 41,000 0 (0%) 1,000 41 0 0 41,000 43,850 38,150
17/04/2026 41,000 0 (0%) 2,000 82 0 0 41,000 43,850 38,150
16/04/2026 41,000 0 (0%) 3,000 123 0 0 41,000 43,850 38,150
15/04/2026 41,000 0 (0%) 4,200 172.55 0 0 41,000 43,850 38,150
14/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
13/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
10/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
09/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
06/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/04/2026 41,000 -2.5 (-5.75%) 1,000 41 0 0 43,500 46,500 40,500
02/04/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
01/04/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
31/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
30/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
27/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
26/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
25/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
24/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
23/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
20/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
19/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
18/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
17/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
16/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
13/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
12/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
11/03/2026 43,500 0.75 (1.75%) 200 8.92 0 0 42,750 45,700 39,800
10/03/2026 42,750 0 (0%) 0 0 0 0 42,750 45,700 39,800
09/03/2026 42,750 -3.2 (-6.96%) 100 4.28 0 0 45,950 49,150 42,750
06/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
05/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
04/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
03/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
02/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
27/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
26/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
25/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
24/02/2026 45,950 2.95 (6.86%) 500 22.69 0 0 43,000 46,000 40,000
23/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
13/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
12/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
11/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
10/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
09/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
06/02/2026 43,000 1.3 (3.12%) 300 12.9 0 0 41,700 44,600 38,800
05/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
04/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
03/02/2026 41,700 0 (0%) 0 0 50,000 1,950 41,700 44,600 38,800
02/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
30/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
29/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
28/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
27/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
26/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
23/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
22/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
21/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
20/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
19/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
16/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
15/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
14/01/2026 41,700 0 (0%) 0 0 100,000 4,000 41,700 44,600 38,800
13/01/2026 41,700 -1.8 (-4.14%) 300 12.49 0 0 43,500 46,500 40,500
12/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
09/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
08/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
07/01/2026 43,500 2.5 (6.1%) 1,800 72.35 0 0 41,000 43,850 38,150
06/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
31/12/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
30/12/2025 41,000 -1 (-2.38%) 3,000 123 0 0 42,000 44,900 39,100
29/12/2025 42,000 -3 (-6.67%) 4,000 168 0 0 45,000 48,150 41,850
26/12/2025 45,000 1 (2.27%) 4,100 168.5 0 0 44,000 47,050 40,950
25/12/2025 44,000 0 (0%) 4,600 189.9 0 0 44,000 47,050 40,950
24/12/2025 44,000 0.5 (1.15%) 1,000 44 0 0 43,500 46,500 40,500
23/12/2025 43,500 -1.5 (-3.33%) 3,500 150.75 0 0 45,000 48,150 41,850
22/12/2025 45,000 -2 (-4.26%) 1,000 45 0 0 47,000 50,200 43,750
19/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
18/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
17/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
15/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
12/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
11/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
10/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
09/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
08/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
05/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
04/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
03/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
02/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
01/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
28/11/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
27/11/2025 47,000 0.65 (1.4%) 300 14.1 0 0 46,350 49,550 43,150
26/11/2025 46,350 0 (0%) 200 9.27 0 0 46,350 49,550 43,150

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