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
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/04/2026 26,000 0 (0%) 10 0.3 0 0 26,000 29,900 22,100
09/04/2026 26,000 2.9 (12.55%) 500 13 0 0 23,100 26,500 19,700
08/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
07/04/2026 23,200 3 (14.85%) 200 4.62 0 0 20,200 23,200 17,200
06/04/2026 20,200 2.6 (14.77%) 100 2.02 0 0 17,600 20,200 15,000
03/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/04/2026 17,600 -3 (-14.56%) 100 1.76 0 0 20,600 23,600 17,600
31/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
30/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
27/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
26/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
25/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
24/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
23/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
20/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
19/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
18/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
17/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
16/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
13/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
12/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
10/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
09/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
06/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
05/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
04/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
03/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
02/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
27/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
26/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
25/02/2026 20,600 0 (0%) 808 16.64 0 0 20,600 23,600 17,600
24/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
23/02/2026 21,000 0.5 (2.44%) 1,100 22.7 0 0 20,500 23,500 17,500
13/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
12/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
11/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
09/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
06/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/01/2026 20,500 0 (0%) 200 4.1 0 0 20,500 23,500 17,500
23/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
21/01/2026 20,500 1.4 (7.33%) 100 2.05 0 0 19,100 21,900 16,300
20/01/2026 19,000 -0.2 (-1.04%) 400 7.62 0 0 19,200 22,000 16,400
19/01/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
16/01/2026 19,000 0.5 (2.7%) 640 12.3 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 59 1.11 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 27 0.51 0 0 18,500 21,200 15,800
13/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/01/2026 18,500 0.6 (3.35%) 143 2.67 0 0 17,900 20,500 15,300
09/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
08/01/2026 18,200 -2.6 (-12.5%) 2,100 37.62 0 0 20,800 23,900 17,700
07/01/2026 20,800 0 (0%) 20 0.42 0 0 20,800 23,900 17,700
06/01/2026 20,800 0 (0%) 90 1.87 0 0 20,800 23,900 17,700
05/01/2026 21,000 -2.8 (-11.76%) 400 8.33 0 0 23,800 27,300 20,300
31/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
30/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
24/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
19/12/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
18/12/2025 23,800 2.7 (12.8%) 100 2.38 0 0 21,100 24,200 18,000
17/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
16/12/2025 21,100 0 (0%) 5 0.11 0 0 21,100 24,200 18,000
15/12/2025 21,100 0 (0%) 35 0.74 0 0 21,100 24,200 18,000
12/12/2025 21,100 0 (0%) 100 2.11 0 0 21,100 24,200 18,000
11/12/2025 21,100 -3.7 (-14.92%) 100 2.11 0 0 24,800 28,500 21,100
10/12/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
09/12/2025 24,800 2.7 (12.22%) 121 3. 0 0 22,100 25,400 18,800
08/12/2025 22,200 2.7 (13.85%) 300 6.64 0 0 19,500 22,400 16,600
05/12/2025 20,000 0.2 (1.01%) 600 11.71 0 0 19,800 22,700 16,900
04/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/12/2025 19,800 0.2 (1.02%) 300 5.94 0 0 19,600 22,500 16,700
02/12/2025 19,000 -2.8 (-12.84%) 900 17.63 0 0 21,800 25,000 18,600
01/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
28/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
27/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
25/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
24/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
21/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
20/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
19/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
18/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
17/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
14/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
13/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
11/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
10/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/11/2025 21,800 -3.8 (-14.84%) 100 2.18 0 0 25,600 29,400 21,800

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