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
25/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/05/2026 3,000 0.3 (11.11%) 225 0.6 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 -0.2 (-6.9%) 100 0.27 0 0 2,900 3,300 2,500
12/05/2026 2,900 -0.3 (-9.38%) 100 0.29 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/05/2026 3,200 -0.4 (-11.11%) 156 0.5 0 0 3,600 4,100 3,100
06/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/04/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/04/2026 3,900 -0.4 (-9.3%) 100 0.39 0 0 4,300 4,900 3,700
21/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/04/2026 4,300 0.5 (13.16%) 202 0.87 0 0 3,800 4,300 3,300
16/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/04/2026 3,800 0 (0%) 4 0.01 0 0 3,800 4,300 3,300
13/04/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
10/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/04/2026 3,800 0 (0%) 300 1.29 0 0 3,800 4,300 3,300
03/04/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
02/04/2026 3,800 -0.3 (-7.32%) 109 0.42 0 0 4,100 4,700 3,500
01/04/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
31/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
30/03/2026 4,100 0 (0%) 13 0.06 0 0 4,100 4,700 3,500
27/03/2026 4,100 0.5 (13.89%) 1,927 7.87 0 0 3,600 4,100 3,100
26/03/2026 3,600 0 (0%) 5 0.02 0 0 3,600 4,100 3,100
25/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
24/03/2026 4,100 -0.7 (-14.58%) 127 0.52 0 0 4,800 5,500 4,100
23/03/2026 4,800 0.6 (14.29%) 1,904 9.14 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 0.5 (13.51%) 2,600 10.91 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 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
16/03/2026 4,200 0.5 (13.51%) 200 0.84 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 9 0.03 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 11 0.04 0 0 3,700 4,200 3,200
11/03/2026 3,700 0 (0%) 9 0.03 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%) 511 1.89 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 (0%) 0 0 0 0 3,700 4,200 3,200
04/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/03/2026 3,700 -0.6 (-13.95%) 100 0.37 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.5 (13.16%) 900 3.87 0 0 3,800 4,300 3,300
26/02/2026 3,800 -0.5 (-11.63%) 100 0.38 0 0 4,300 4,900 3,700
25/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/02/2026 4,300 0.5 (13.16%) 1,400 6.02 0 0 3,800 4,300 3,300
23/02/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/02/2026 3,900 -0.3 (-7.14%) 1,000 4.08 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
03/02/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/01/2026 4,100 0 (0%) 8 0.03 0 0 4,100 4,700 3,500
28/01/2026 4,100 0 (0%) 202 0.83 0 0 4,100 4,700 3,500
27/01/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 5,000 3,800
26/01/2026 4,200 -0.4 (-8.7%) 3,900 17.14 0 0 4,600 5,200 4,000
23/01/2026 4,600 -0.7 (-13.21%) 3,502 16.12 0 0 5,300 6,000 4,600
22/01/2026 5,300 -0.9 (-14.52%) 400 2.12 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 10 0.06 0 0 6,200 7,100 5,300
20/01/2026 6,000 0.6 (11.11%) 5,942 36.6 0 0 5,400 6,200 4,600
19/01/2026 5,400 0.7 (14.89%) 2,999 16.17 0 0 4,700 5,400 4,000
16/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/01/2026 4,600 0.1 (2.22%) 300 1.4 0 0 4,500 5,100 3,900
12/01/2026 4,600 0.6 (15%) 4,000 18.19 0 0 4,000 4,600 3,400
09/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/12/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 99 0.4 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
19/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/12/2025 4,100 -0.6 (-12.77%) 100 0.41 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,500 0 (0%) 2,800 13.14 0 0 4,500 5,100 3,900
09/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/12/2025 4,500 0.3 (7.14%) 101 0.45 0 0 4,200 4,800 3,600
05/12/2025 4,200 0 (0%) 300 1.26 0 0 4,200 4,800 3,600
04/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
03/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/11/2025 4,000 -0.3 (-6.98%) 2,600 10.84 0 0 4,300 4,900 3,700
25/11/2025 4,300 -0.4 (-8.51%) 100 0.43 0 0 4,700 5,400 4,000

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