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
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 100 0.6 0 0 6,000 8,400 3,600
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
16/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
15/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
10/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
09/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
08/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
07/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
06/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
03/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
02/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
01/04/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
31/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
30/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
27/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
26/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
25/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
24/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
23/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
20/03/2026 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
19/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/03/2026 6,000 0 (0%) 43 0.24 0 0 6,000 6,900 5,100
27/02/2026 6,000 0 (0%) 8 0.04 0 0 6,000 6,900 5,100
26/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/02/2026 6,000 0 (0%) 9 0.05 0 0 6,000 6,900 5,100
23/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/02/2026 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 7,300 5,500
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 6,300 -1 (-13.7%) 408 2.6 0 0 7,300 8,300 6,300
22/01/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
21/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/01/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
19/01/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
16/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/01/2026 7,300 -1.2 (-14.12%) 600 4.38 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/01/2026 8,500 1.1 (14.86%) 1,901 16.16 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
09/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/01/2026 7,400 0 (0%) 6 0.04 0 0 7,400 8,500 6,300
31/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
30/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
18/12/2025 7,400 0 (0%) 2 0.02 0 0 7,400 8,500 6,300
17/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
09/12/2025 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
08/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 5 0.03 0 0 5,700 6,500 4,900
03/12/2025 5,700 0.7 (14.%) 101 0.58 0 0 5,000 5,700 4,300
02/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/12/2025 5,000 0 (0%) 1 0. 0 0 5,000 5,700 4,300
28/11/2025 5,000 0 (0%) 108 0.54 0 0 5,000 5,700 4,300
27/11/2025 5,000 -3.1 (-38.27%) 100 0.5 0 0 8,100 11,300 4,900
26/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
25/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
24/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
20/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
19/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
18/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
17/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
14/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
13/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
12/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
11/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
10/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
07/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
06/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900

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