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
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
27/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/11/2025 2,500 -0.1 (-3.85%) 30,202 76.78 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/11/2025 2,500 0 (0%) 84,003 214.73 0 0 2,500 2,800 2,200
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/11/2025 2,600 0.1 (4%) 12,001 30.11 0 0 2,500 2,800 2,200
06/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/10/2025 2,500 0 (0%) 28,850 73.54 0 0 2,500 2,800 2,200
30/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/10/2025 2,500 0 (0%) 18,800 47.67 0 0 2,500 2,800 2,200
23/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/10/2025 2,500 0.1 (4.17%) 66,400 165.99 0 0 2,400 2,700 2,100
16/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/10/2025 2,400 0 (0%) 54,500 133.31 0 0 2,400 2,700 2,100
09/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/10/2025 2,400 0 (0%) 26,300 63.74 0 0 2,400 2,700 2,100
02/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100

Dữ liệu lịch sử - BSC

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