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 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/04/2026 2,200 -0.2 (-8.33%) 18,700 40.77 0 0 2,400 2,700 2,100
23/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/04/2026 2,400 -0.1 (-4%) 3,123 7.42 0 0 2,500 2,800 2,200
16/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/04/2026 2,600 0 (0%) 7,618 19.26 0 0 2,600 2,900 2,300
09/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/04/2026 2,500 0 (0%) 5,301 13.77 0 0 2,500 2,800 2,200
02/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/03/2026 2,500 0.2 (8.7%) 11,626 28.53 0 0 2,300 2,600 2,000
26/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/03/2026 2,300 -0.2 (-8%) 7,520 16.93 0 0 2,500 2,800 2,200
19/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/03/2026 2,500 0.3 (13.64%) 37,623 93.96 0 0 2,200 2,500 1,900
12/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/03/2026 2,200 -0.2 (-8.33%) 4,700 10.44 0 0 2,400 2,700 2,100
05/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/02/2026 2,400 -0.1 (-4%) 12,402 30.26 0 0 2,500 2,800 2,200
26/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/02/2026 2,500 0 (0%) 9,912 25.13 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/02/2026 2,500 0 (0%) 11,203 28.55 0 0 2,500 2,800 2,200
05/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/01/2026 2,700 0.1 (3.85%) 17,700 44.43 0 0 2,600 2,900 2,300
29/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/01/2026 2,500 -0.4 (-13.79%) 19,017 48.54 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/01/2026 2,700 0.1 (3.85%) 32,409 93.54 0 0 2,600 2,900 2,300
15/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
09/01/2026 2,900 0 (0%) 9,101 23.69 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,800 -0.2 (-6.67%) 13,300 38.83 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,000 0.3 (11.11%) 330 0.99 0 0 2,700 3,100 2,300
18/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/12/2025 2,700 0.2 (8%) 35,900 98.52 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/12/2025 2,600 0.2 (8.33%) 14,772 36.83 0 0 2,400 2,700 2,100
04/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/11/2025 2,400 0.2 (9.09%) 4,417 10.55 0 0 2,200 2,500 1,900
27/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/11/2025 2,100 0 (0%) 11,401 24.47 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 2,200 -0.1 (-4.35%) 1,375 2.94 0 0 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0 (0%) 7,315 16.82 0 0 2,300 2,600 2,000
06/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

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