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 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
30/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/03/2026 4,200 0 (0%) 29 0.12 0 0 4,200 4,800 3,600
11/03/2026 4,200 0 (0%) 24 0.09 0 0 4,200 4,800 3,600
10/03/2026 4,200 -2.8 (-40%) 100 0.42 0 0 7,000 9,800 4,200
09/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
02/03/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
27/02/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/01/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/01/2026 7,000 -0.5 (-6.67%) 100 0.7 0 0 7,500 8,600 6,400
13/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/01/2026 7,500 0.2 (2.74%) 100 0.75 0 0 7,300 8,300 6,300
09/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/01/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
07/01/2026 6,400 0.8 (14.29%) 300 1.92 0 0 5,600 6,400 4,800
06/01/2026 5,600 0.7 (14.29%) 100 0.56 0 0 4,900 5,600 4,200
05/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/12/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/12/2025 4,500 -0.7 (-13.46%) 300 1.48 0 0 5,200 5,900 4,500
29/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/12/2025 5,200 -0.8 (-13.33%) 100 0.52 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/12/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
10/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/12/2025 6,000 0 (0%) 107 0.55 0 0 6,000 6,900 5,100
08/12/2025 6,000 0.1 (1.69%) 709 4.24 0 0 5,900 6,700 5,100
05/12/2025 5,900 -3.9 (-39.8%) 100 0.59 0 0 9,800 13,700 5,900
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
28/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
27/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
26/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
25/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
24/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
21/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
20/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
19/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
18/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
17/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
14/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
13/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
12/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
11/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
10/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
07/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
06/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
05/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
04/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
03/11/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
31/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
30/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
29/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
28/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
27/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
24/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
23/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
22/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
21/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
20/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
17/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
15/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
14/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
13/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
10/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
09/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
08/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
07/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
06/10/2025 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900

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