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
26/05/2026 16,200 0 (0%) 3 0.05 0 0 16,200 18,600 13,800
25/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/05/2026 16,200 0 (0%) 900 14.58 0 0 16,200 18,600 13,800
20/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/05/2026 16,200 0 (0%) 4,600 74.52 0 0 16,200 18,600 13,800
15/05/2026 16,200 0 (0%) 0 0 27,027 372.97 16,200 18,600 13,800
14/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/05/2026 16,200 0 (0%) 6 0.1 0 0 16,200 18,600 13,800
08/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/04/2026 16,200 0 (0%) 9,700 157.14 0 0 16,200 18,600 13,800
20/04/2026 16,200 0 (0%) 5,000 81 0 0 16,200 18,600 13,800
17/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/04/2026 17,000 1 (6.25%) 6,001 97.02 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 8 0.12 0 0 16,000 18,400 13,600
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/04/2026 17,000 0 (0%) 5,008 80.12 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 14,500 246.5 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
07/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/04/2026 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
02/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/03/2026 17,500 0.5 (2.94%) 3,100 52.75 0 0 17,000 19,500 14,500
27/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/03/2026 17,000 0 (0%) 11 0.19 0 0 17,000 19,500 14,500
25/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
16/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
11/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/03/2026 17,000 0.1 (0.59%) 1,000 17 0 0 16,900 19,400 14,400
02/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/02/2026 16,900 0 (0%) 12 0.17 0 0 16,900 19,400 14,400
13/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
12/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/02/2026 16,900 -0.1 (-0.59%) 500 8.45 0 0 17,000 19,500 14,500
10/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/02/2026 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 19,300 14,300
06/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/02/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
04/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/02/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
30/01/2026 16,500 -0.5 (-2.94%) 500 8.4 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
22/01/2026 17,000 -0.5 (-2.86%) 200 3.4 0 0 17,500 20,100 14,900
21/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/01/2026 17,500 1.9 (12.18%) 100 1.75 0 0 15,600 17,900 13,300
19/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/01/2026 15,600 0 (0%) 9 0.12 0 0 15,600 17,900 13,300
13/01/2026 15,800 -2.5 (-13.66%) 4,610 71.94 0 0 18,300 21,000 15,600
12/01/2026 18,300 0 (0%) 100 1.83 0 0 18,300 25,600 11,000
09/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
08/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
07/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
06/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
05/01/2026 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
31/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
30/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
29/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
26/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
24/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
23/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
22/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
19/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
18/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
17/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
16/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
15/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
12/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
11/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
10/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
09/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
08/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
05/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
04/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
03/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
28/11/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
27/11/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh