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
28/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/05/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0 (0%) 33,945 95.73 0 0 2,800 3,200 2,400
14/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/05/2026 2,800 0 (0%) 34,801 98.34 0 0 2,800 3,200 2,400
07/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/04/2026 3,000 0.2 (7.14%) 140,801 396.21 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,900 0.2 (7.41%) 16,499 46.83 0 0 2,700 3,100 2,300
16/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/04/2026 2,800 0.1 (3.7%) 39,323 106.85 0 0 2,700 3,100 2,300
09/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/04/2026 2,800 0.1 (3.7%) 35,300 96.81 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/03/2026 2,700 0 (0%) 19,500 52.65 0 0 2,700 3,100 2,300
26/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/03/2026 2,700 0 (0%) 37,800 103.04 0 0 2,700 3,100 2,300
19/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/03/2026 2,700 0 (0%) 2,200 5.94 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/03/2026 2,700 -0.1 (-3.57%) 20,800 56.61 0 0 2,800 3,200 2,400
05/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/02/2026 2,800 0 (0%) 22,600 63.24 0 0 2,800 3,200 2,400
26/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/02/2026 2,800 0 (0%) 9,400 26.57 0 0 2,800 3,200 2,400
12/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/02/2026 2,800 0 (0%) 7,039 19.7 0 0 2,800 3,200 2,400
05/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/01/2026 2,800 0 (0%) 30,961 86.95 0 0 2,800 3,200 2,400
29/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/01/2026 2,700 0.1 (3.85%) 43,170 121.52 0 0 2,600 2,900 2,300
22/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/01/2026 2,800 0.1 (3.7%) 80,270 206.2 0 0 2,700 3,100 2,300
15/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/01/2026 2,700 0.1 (3.85%) 11,630 31.4 0 0 2,600 2,900 2,300
08/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
31/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/12/2025 2,700 0 (0%) 27,614 72.86 420,000 1,092 2,700 3,100 2,300
25/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/12/2025 2,600 0 (0%) 51,140 138.1 0 0 2,600 2,900 2,300
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/12/2025 2,700 0 (0%) 60,100 157.88 385,000 1,001 2,700 3,100 2,300
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/12/2025 2,600 0 (0%) 42,000 111.5 0 0 2,600 2,900 2,300
04/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/11/2025 2,500 0 (0%) 57,400 150.79 0 0 2,500 2,800 2,200

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