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 11,100 1.1 (11%) 100 1.11 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 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/04/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/04/2026 10,000 -0.5 (-4.76%) 1,000 10 0 0 10,500 12,000 9,000
01/04/2026 11,200 1.2 (12%) 500 5.24 0 0 10,000 11,500 8,500
31/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 500 4.98 0 0 10,000 11,500 8,500
19/03/2026 10,000 -0.1 (-0.99%) 401 4.01 0 0 10,100 11,600 8,600
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/03/2026 10,100 0 (0%) 32 0.28 0 0 10,100 11,600 8,600
09/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/02/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
25/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/02/2026 10,100 -1.4 (-12.17%) 4,000 40.4 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/01/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
29/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/01/2026 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 90 0.81 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 -0.3 (-2.78%) 2,300 24.12 0 0 10,800 12,400 9,200
15/01/2026 10,800 0.9 (9.09%) 190 2.04 0 0 9,900 11,300 8,500
14/01/2026 9,900 -0.3 (-2.94%) 521 5.17 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
09/01/2026 10,200 0 (0%) 678 6.92 0 0 10,200 11,700 8,700
08/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
07/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
31/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/12/2025 10,200 0 (0%) 19 0.19 0 0 10,200 11,700 8,700
29/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
23/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/12/2025 10,200 0.4 (4.08%) 600 6.08 0 0 9,800 11,200 8,400
19/12/2025 9,900 0 (0%) 4,910 48.23 0 0 9,900 11,300 8,500
18/12/2025 10,000 0.1 (1.01%) 5,600 55.58 0 0 9,900 11,300 8,500
17/12/2025 10,000 0 (0%) 6,789 67.35 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 7,300 73.1 0 0 10,000 11,500 8,500
15/12/2025 10,000 -0.1 (-0.99%) 700 7 0 0 10,100 11,600 8,600
12/12/2025 10,200 0.1 (0.99%) 1,200 12.12 0 0 10,100 11,600 8,600
11/12/2025 10,200 0.1 (0.99%) 800 8.1 0 0 10,100 11,600 8,600
10/12/2025 10,200 0.1 (0.99%) 634 6.43 0 0 10,100 11,600 8,600
09/12/2025 10,100 0.1 (1%) 600 6.03 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
04/12/2025 10,200 0 (0%) 4,300 43.11 0 0 10,200 11,700 8,700
03/12/2025 10,000 0 (0%) 601 6.11 0 0 10,000 11,500 8,500
02/12/2025 10,200 0.9 (9.68%) 1,402 14.08 0 0 9,300 10,600 8,000
01/12/2025 9,300 -1.2 (-11.43%) 5,900 55.02 0 0 10,500 12,000 9,000
28/11/2025 10,500 0 (0%) 1,400 14.7 0 0 10,500 12,000 9,000
27/11/2025 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
26/11/2025 10,500 0 (0%) 800 8.4 0 0 10,500 12,000 9,000
25/11/2025 10,500 0 (0%) 128 1.54 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 600 6.3 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/11/2025 10,500 0.1 (0.96%) 233 2.45 0 0 10,400 11,900 8,900
10/11/2025 10,400 -0.4 (-3.7%) 8,700 90.48 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/11/2025 10,800 0 (0%) 9 0.09 0 0 10,800 12,400 9,200
03/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200

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