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
08/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
05/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
04/05/2026 29,900 3.1 (11.57%) 100 2.99 0 0 26,800 30,800 22,800
29/04/2026 29,500 0.4 (1.37%) 300 8.05 0 0 29,100 33,400 24,800
28/04/2026 31,400 3.5 (12.54%) 300 8.74 0 0 27,900 32,000 23,800
24/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
23/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
22/04/2026 28,000 -0.1 (-0.36%) 402 11.21 0 0 28,100 32,300 23,900
21/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
20/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
17/04/2026 28,100 0 (0%) 810 22.75 0 0 28,100 32,300 23,900
16/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
15/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
14/04/2026 28,100 -0.9 (-3.1%) 400 11.24 0 0 29,000 33,300 24,700
13/04/2026 29,000 0 (0%) 3 0.08 2,300 57.5 29,000 33,300 24,700
10/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/04/2026 29,000 -2.3 (-7.35%) 665 19.14 0 0 31,300 35,900 26,700
08/04/2026 31,300 0 (0%) 5 0.16 0 0 31,300 35,900 26,700
07/04/2026 31,300 4 (14.65%) 1,015 31.77 0 0 27,300 31,300 23,300
06/04/2026 27,700 3.6 (14.94%) 1,133 30.89 0 0 24,100 27,700 20,500
03/04/2026 24,300 3.1 (14.62%) 1,401 33.81 0 0 21,200 24,300 18,100
02/04/2026 21,200 2.7 (14.59%) 100 2.12 0 0 18,500 21,200 15,800
01/04/2026 18,500 0.8 (4.52%) 301 5.57 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 1,000 17.7 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0.7 (4.12%) 100 1.77 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
16/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/02/2026 17,000 0.5 (3.03%) 100 1.7 0 0 16,500 18,900 14,100
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/02/2026 16,500 -1.5 (-8.33%) 500 8.25 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 1.2 (7.36%) 100 1.75 0 0 16,300 18,700 13,900
28/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/01/2026 16,300 0 (0%) 500 8.15 0 0 16,300 18,700 13,900
23/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
22/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
19/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
05/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
31/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
29/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/12/2025 16,000 -0.5 (-3.03%) 400 6.5 0 0 16,500 18,900 14,100
25/12/2025 16,500 -0.5 (-2.94%) 100 1.65 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
23/12/2025 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
22/12/2025 17,500 -0.5 (-2.78%) 100 1.75 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 0 (0%) 96 1.63 0 0 18,000 20,700 15,300
17/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
21/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/11/2025 18,000 -0.2 (-1.1%) 400 7.2 0 0 18,200 20,900 15,500
14/11/2025 18,200 0 (0%) 3 0.05 0 0 18,200 20,900 15,500
13/11/2025 18,200 0.8 (4.6%) 101 1.84 0 0 17,400 20,000 14,800
12/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/11/2025 17,400 0.4 (2.35%) 200 3.47 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh