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
29/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/05/2026 24,000 0 (0%) 20 0.48 0 0 24,000 27,600 20,400
22/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/05/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
08/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/04/2026 24,000 3 (14.29%) 100 2.4 0 0 21,000 24,100 17,900
24/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 15 0.32 0 0 21,000 24,100 17,900
22/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/04/2026 21,000 0 (0%) 140 2.94 0 0 21,000 24,100 17,900
10/04/2026 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
09/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
07/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 1,428 30. 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 103 2.16 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/03/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
17/03/2026 21,000 -2.1 (-9.09%) 101 2.12 0 0 23,100 26,500 19,700
16/03/2026 23,100 -0.1 (-0.43%) 200 4.62 0 0 23,200 26,600 19,800
13/03/2026 23,200 0 (0%) 100 2.32 0 0 23,200 26,600 19,800
12/03/2026 23,200 -0.2 (-0.85%) 100 2.32 0 0 23,400 26,900 19,900
11/03/2026 23,400 -0.1 (-0.43%) 170 3.98 0 0 23,500 27,000 20,000
10/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
09/03/2026 23,500 -0.4 (-1.67%) 101 2.38 0 0 23,900 27,400 20,400
06/03/2026 23,900 0 (0%) 500 11.95 0 0 23,900 27,400 20,400
05/03/2026 24,000 0.1 (0.42%) 400 9.54 0 0 23,900 27,400 20,400
04/03/2026 23,900 -0.1 (-0.42%) 100 2.39 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 -0.1 (-0.41%) 200 4.8 0 0 24,100 27,700 20,500
27/02/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
26/02/2026 24,100 -1.4 (-5.49%) 100 2.41 0 0 25,500 29,300 21,700
25/02/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
24/02/2026 25,500 -0.5 (-1.92%) 100 2.55 0 0 26,000 29,900 22,100
23/02/2026 26,000 -1.3 (-4.76%) 200 5.2 0 0 27,300 31,300 23,300
13/02/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
12/02/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
11/02/2026 27,300 0 (0%) 200 5.46 0 0 27,300 31,300 23,300
10/02/2026 27,000 1.3 (5.06%) 200 5.45 0 0 25,700 29,500 21,900
09/02/2026 25,700 -0.2 (-0.77%) 202 5.19 0 0 25,900 29,700 22,100
06/02/2026 25,900 0 (0%) 300 7.77 0 0 25,900 29,700 22,100
05/02/2026 25,900 0 (0%) 100 2.59 0 0 25,900 29,700 22,100
04/02/2026 25,000 -2.2 (-8.09%) 1,220 31.64 0 0 27,200 31,200 23,200
03/02/2026 27,200 -4.8 (-15%) 200 5.44 0 0 32,000 36,800 27,200
02/02/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/01/2026 32,000 0 (0%) 15 0.48 0 0 32,000 36,800 27,200
27/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
23/01/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
22/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/01/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
19/01/2026 32,000 -1.2 (-3.61%) 200 6.4 0 0 33,200 38,100 28,300
16/01/2026 32,000 1 (3.23%) 300 9.95 0 0 31,000 35,600 26,400
15/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/01/2026 31,000 1.5 (5.08%) 315 9.76 0 0 29,500 33,900 25,100
12/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/01/2026 29,500 0 (0%) 27 0.76 0 0 29,500 33,900 25,100
07/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
31/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
29/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
26/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
25/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
24/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
23/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
22/12/2025 29,500 0 (0%) 2 0.06 0 0 29,500 33,900 25,100
19/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
18/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
17/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
16/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
15/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/12/2025 29,500 0 (0%) 12 0.35 0 0 29,500 33,900 25,100
09/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/12/2025 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
05/12/2025 29,500 -1 (-3.28%) 108 3.23 0 0 30,500 35,000 26,000
04/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
03/12/2025 30,500 0 (0%) 2 0.05 0 0 30,500 35,000 26,000
02/12/2025 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
01/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh