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
06/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/04/2026 11,800 0.8 (7.27%) 1,404 16.66 0 0 11,000 12,600 9,400
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/03/2026 11,000 -0.2 (-1.79%) 100 1.1 0 0 11,200 12,800 9,600
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/03/2026 11,200 -1.9 (-14.5%) 300 3.36 0 0 13,100 15,000 11,200
19/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
05/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/02/2026 11,500 -0.5 (-4.17%) 1,300 16.98 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%) 0 0 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 12,300 1.3 (11.82%) 10,104 120.81 0 0 11,000 12,600 9,400
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/01/2026 11,000 -0.7 (-5.98%) 300 3.3 0 0 11,700 13,400 10,000
29/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
15/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
12/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
09/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
08/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
07/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
05/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/12/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
29/12/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/12/2025 11,400 0.5 (4.59%) 7,200 84.2 0 0 10,900 12,500 9,300
25/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/12/2025 10,600 1 (10.42%) 3,101 33.69 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 8,000 76.43 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/11/2025 9,700 1.1 (12.79%) 1,004 9.74 0 0 8,600 9,800 7,400
27/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/11/2025 8,600 0.6 (7.5%) 2,700 23.15 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/11/2025 8,000 -1.3 (-13.98%) 12,600 100.9 0 0 9,300 10,600 8,000
13/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
06/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh