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
22/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/05/2026 10,200 1.2 (13.33%) 300 3.04 0 0 9,000 10,300 7,700
14/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/05/2026 9,000 0 (0%) 7 0.06 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 228 2.05 0 0 9,000 10,300 7,700
24/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/04/2026 9,000 -1.2 (-11.76%) 127 1.14 0 0 10,200 11,700 8,700
22/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/04/2026 10,200 1.3 (14.61%) 100 1.02 0 0 8,900 10,200 7,600
16/04/2026 8,900 0 (0%) 500 4.45 0 0 8,900 10,200 7,600
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/04/2026 8,900 0 (0%) 1 0.01 0 0 8,900 10,200 7,600
07/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
01/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
31/03/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/03/2026 8,900 0 (0%) 301 2.68 0 0 8,900 10,200 7,600
27/03/2026 10,000 1.2 (13.64%) 1,000 8.92 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
05/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/03/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
02/03/2026 8,800 0 (0%) 400 3.52 0 0 8,800 10,100 7,500
27/02/2026 8,900 0.4 (4.71%) 1,025 9.02 0 0 8,500 9,700 7,300
26/02/2026 8,500 0.5 (6.25%) 200 1.7 0 0 8,000 9,200 6,800
25/02/2026 7,900 0 (0%) 3,300 26.36 0 0 7,900 9,000 6,800
24/02/2026 8,000 1 (14.29%) 600 4.75 0 0 7,000 8,000 6,000
23/02/2026 7,000 -1.2 (-14.63%) 1,000 7 0 0 8,200 9,400 7,000
13/02/2026 8,200 -1.4 (-14.58%) 725 5.95 0 0 9,600 11,000 8,200
12/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
09/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/02/2026 9,600 -0.3 (-3.03%) 100 0.96 0 0 9,900 13,800 6,000
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 55 0.48 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
21/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 56 0.48 0 0 9,900 11,300 8,500
09/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/12/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/12/2025 9,800 -0.7 (-6.67%) 4,080 39.98 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 85 0.77 0 0 10,500 12,000 9,000
10/12/2025 10,500 0 (0%) 81 0.73 0 0 10,500 12,000 9,000
09/12/2025 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
08/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/12/2025 9,300 0 (0%) 10 0.09 0 0 9,300 10,600 8,000
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/11/2025 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
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh