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
06/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/04/2026 1,900 0 (0%) 5,000 9.43 0 0 1,900 2,100 1,700
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/03/2026 1,900 0 (0%) 4,800 9.12 0 0 1,900 2,100 1,700
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/03/2026 1,900 0 (0%) 2 0. 0 0 1,900 2,100 1,700
19/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/03/2026 1,900 0 (0%) 1,500 2.85 0 0 1,900 2,100 1,700
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 2,000 0.1 (5.26%) 2,215 4.26 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 300 0.58 0 0 1,900 2,100 1,700
12/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/02/2026 2,200 0.1 (4.76%) 5,245 10. 0 0 2,100 2,400 1,800
05/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/01/2026 2,100 0 (0%) 5 0.01 0 0 2,100 2,400 1,800
29/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/01/2026 2,200 0.1 (4.76%) 7,421 15.73 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/01/2026 2,100 0.1 (5%) 9,500 19.96 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/12/2025 2,000 0 (0%) 2,400 4.73 0 0 2,000 2,300 1,700
25/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/12/2025 2,000 -0.1 (-4.76%) 7,300 14.6 0 0 2,100 2,400 1,800
18/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/12/2025 2,000 -0.1 (-4.76%) 629 1.29 0 0 2,100 2,400 1,800
11/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/12/2025 2,100 0 (0%) 600 1.26 0 0 2,100 2,400 1,800
04/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
01/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/11/2025 2,100 0 (0%) 4,055 8.52 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 1,869 3.92 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,100 -0.1 (-4.55%) 7,322 15.3 0 0 2,200 2,500 1,900
13/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/11/2025 2,200 0.1 (4.76%) 130 0.29 0 0 2,100 2,400 1,800
06/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/10/2025 2,100 -0.1 (-4.55%) 15,961 34.12 0 0 2,200 2,500 1,900
30/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/10/2025 2,200 0 (0%) 350 0.75 0 0 2,200 2,500 1,900
23/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/10/2025 2,200 0 (0%) 5,254 11.33 0 0 2,200 2,500 1,900
16/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/10/2025 2,200 0 (0%) 202 0.44 0 0 2,200 2,500 1,900
09/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh