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
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/03/2026 6,900 0.5 (7.81%) 200 1.38 0 0 6,400 7,000 5,800
26/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
24/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
23/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
20/03/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,400 5,400
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
13/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
06/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
03/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
02/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/02/2026 5,900 0.5 (9.26%) 1,208 7.13 0 0 5,400 5,900 4,900
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
23/02/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
13/02/2026 5,400 -0.6 (-10%) 925 5.07 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
30/01/2026 6,000 -0.4 (-6.25%) 1,713 10.03 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
23/01/2026 6,400 -0.7 (-9.86%) 2,825 18.08 0 0 7,100 7,800 6,400
22/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
21/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
20/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
19/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
16/01/2026 7,100 -0.7 (-8.97%) 508 3.61 0 0 7,800 8,500 7,100
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
13/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/01/2026 7,800 -0.8 (-9.3%) 401 3.13 0 0 8,600 9,400 7,800
08/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
31/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
30/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
26/12/2025 8,600 0 (0%) 12 0.09 0 0 8,600 9,400 7,800
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
19/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
18/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
04/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
03/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
02/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
01/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
28/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
27/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
26/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
25/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
24/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
21/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
20/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
19/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
18/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
04/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
03/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
31/10/2025 8,600 0 (0%) 2 0.02 0 0 8,600 9,400 7,800
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
27/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
24/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
22/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
21/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
20/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
15/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
14/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/10/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
06/10/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh