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
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/04/2026 10,000 0 (0%) 8,027 78.16 0 0 10,000 11,000 9,000
24/04/2026 10,000 0 (0%) 1,800 18 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 7,700 77 0 0 10,000 11,000 9,000
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
13/04/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 105 1.05 0 0 10,000 11,000 9,000
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/04/2026 10,000 0 (0%) 1,100 11 0 0 10,000 11,000 9,000
31/03/2026 10,000 0 (0%) 1,400 14 0 0 10,000 11,000 9,000
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/03/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/03/2026 10,000 0 (0%) 6 0.07 0 0 10,000 11,000 9,000
10/03/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/03/2026 10,000 0 (0%) 820 8.18 0 0 10,000 11,000 9,000
02/03/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.5 (5%) 500 5.35 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,700 67 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,031 30.31 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 20 0.22 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 700 6.95 0 0 9,900 10,800 9,000
10/02/2026 9,900 0 (0%) 1,100 10.89 0 0 9,900 10,800 9,000
09/02/2026 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/02/2026 9,900 0 (0%) 6,600 65.34 0 0 9,900 10,800 9,000
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/01/2026 9,900 0.9 (10%) 6,900 67.84 0 0 9,000 9,900 8,100
28/01/2026 9,000 -0.6 (-6.25%) 163 1.47 0 0 9,600 10,500 8,700
27/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/01/2026 9,600 0.2 (2.13%) 200 1.92 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 600 5.64 0 0 9,400 10,300 8,500
21/01/2026 9,400 -1 (-9.62%) 400 3.76 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.9 (9.47%) 9,300 90.6 0 0 9,500 10,400 8,600
19/01/2026 9,500 0.5 (5.56%) 2,563 24.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/01/2026 9,000 -0.1 (-1.1%) 520 4.67 0 0 9,100 10,000 8,200
12/01/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,000 8,200
09/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/01/2026 9,100 0.1 (1.11%) 1,100 10.01 0 0 9,000 9,900 8,100
06/01/2026 9,000 0 (0%) 2,100 18.9 0 0 9,000 9,900 8,100
05/01/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
31/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/12/2025 9,000 0 (0%) 139 1.25 0 0 9,000 9,900 8,100
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 610 5.41 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 25 0.22 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 5,800 52.2 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 3,900 35.1 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 1,400 12.6 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 505 4.55 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 2,400 21.6 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
10/12/2025 9,000 -0.8 (-8.16%) 345 3.22 0 0 9,800 10,700 8,900
09/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/12/2025 9,800 0 (0%) 101 0.99 0 0 9,800 10,700 8,900
05/12/2025 9,800 0 (0%) 45 0.4 0 0 9,800 10,700 8,900
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
02/12/2025 9,800 0.8 (8.89%) 200 1.88 0 0 9,000 9,900 8,100
01/12/2025 9,000 -0.5 (-5.26%) 900 8.1 0 0 9,500 10,400 8,600
28/11/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,400 8,600
27/11/2025 9,500 -0.2 (-2.06%) 800 7.6 0 0 9,700 10,600 8,800
26/11/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
25/11/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/11/2025 9,700 -0.1 (-1.02%) 204 1.92 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
20/11/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/11/2025 9,800 0.3 (3.16%) 248 2.3 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 50 0.45 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.4 (4.4%) 12,600 119.89 0 0 9,100 10,000 8,200
14/11/2025 9,100 0.1 (1.11%) 550 4.99 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.1 (1.12%) 3,502 31.28 0 0 8,900 9,700 8,100
12/11/2025 8,900 0.4 (4.71%) 9,030 79.59 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 900 7.65 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.3 (-3.41%) 720 6.11 0 0 8,800 9,600 8,000
07/11/2025 8,800 -0.1 (-1.12%) 140 1.21 0 0 8,900 9,700 8,100
06/11/2025 8,900 0 (0%) 20 0.18 0 0 8,900 9,700 8,100
05/11/2025 8,900 0.4 (4.71%) 102 0.91 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 700 5.95 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700

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