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 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/04/2026 11,400 1.4 (14.%) 100 1.14 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
13/04/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/04/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/04/2026 8,800 1 (12.82%) 101 0.89 0 0 7,800 8,900 6,700
08/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/04/2026 7,800 -0.2 (-2.5%) 100 0.78 0 0 8,000 9,200 6,800
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/03/2026 8,000 0.9 (12.68%) 2,400 19.24 0 0 7,100 8,100 6,100
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/02/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
24/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/02/2026 7,100 0.9 (14.52%) 1,500 10.63 0 0 6,200 7,100 5,300
04/02/2026 6,300 1.8 (40%) 2,200 13.74 0 0 4,500 6,300 2,700
03/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
02/02/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
30/01/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
29/01/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/12/2025 4,500 -0.7 (-13.46%) 100 0.45 0 0 5,200 5,900 4,500
18/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
17/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
15/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/12/2025 5,200 -0.9 (-14.75%) 300 1.56 0 0 6,100 7,000 5,200
10/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/12/2025 8,000 1 (14.29%) 2,100 12.8 0 0 7,000 8,000 6,000
03/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/11/2025 7,000 2 (40%) 100 0.7 0 0 5,000 7,000 3,000
26/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
25/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
24/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
21/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
20/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
19/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
18/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
17/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
14/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
13/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
12/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
11/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
10/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
07/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000
06/11/2025 5,000 0 (0%) 0 0 0 0 5,000 7,000 3,000

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