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
11/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/04/2026 2,300 -1.4 (-37.84%) 100 0.23 0 0 3,700 5,100 2,300
14/04/2026 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
13/04/2026 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/03/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,700 3,500
04/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/03/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
27/02/2026 4,500 -0.6 (-11.76%) 100 0.45 0 0 5,100 5,800 4,400
26/02/2026 5,100 -0.7 (-12.07%) 100 0.51 0 0 5,800 6,600 5,000
25/02/2026 5,800 -0.8 (-12.12%) 100 0.58 0 0 6,600 7,500 5,700
24/02/2026 6,600 -0.5 (-7.04%) 101 0.67 0 0 7,100 8,100 6,100
23/02/2026 6,400 -1 (-13.51%) 300 2.12 0 0 7,400 8,500 6,300
13/02/2026 7,400 -1.3 (-14.94%) 100 0.74 0 0 8,700 10,000 7,400
12/02/2026 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
11/02/2026 10,200 -1.8 (-15%) 100 1.02 0 0 12,000 13,800 10,200
10/02/2026 12,000 -2.1 (-14.89%) 200 2.4 0 0 14,100 16,200 12,000
09/02/2026 14,100 -2.4 (-14.55%) 100 1.41 0 0 16,500 18,900 14,100
06/02/2026 16,500 -2.8 (-14.51%) 100 1.65 0 0 19,300 22,100 16,500
05/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
04/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
29/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
28/01/2026 19,300 0 (0%) 200 3.86 0 0 19,300 27,000 11,600
27/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
26/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
23/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
22/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
21/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
20/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
19/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
16/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
15/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
14/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
13/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
12/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
09/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
08/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
07/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
06/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
05/01/2026 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
31/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
30/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
29/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
26/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
25/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
24/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
23/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
22/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
19/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
18/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
17/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
16/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
15/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
12/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
11/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
10/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
09/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
08/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
05/12/2025 19,300 0 (0%) 0 0 0 0 19,300 27,000 11,600
04/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
28/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
25/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
21/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
20/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh