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 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/03/2026 1,700 0.1 (6.25%) 19,205 31.69 0 0 1,600 1,800 1,400
26/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/03/2026 1,700 0.1 (6.25%) 20,204 31.69 0 0 1,600 1,800 1,400
19/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/03/2026 1,700 0 (0%) 13,400 21.63 0 0 1,700 1,900 1,500
12/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/03/2026 1,800 0.1 (5.88%) 85,000 140.81 0 0 1,700 1,900 1,500
05/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/02/2026 1,800 0.1 (5.88%) 25,778 43.89 0 0 1,700 1,900 1,500
26/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/02/2026 1,800 0.1 (5.88%) 6,302 10.82 0 0 1,700 1,900 1,500
12/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/02/2026 1,800 0 (0%) 113,670 193.48 0 0 1,800 2,000 1,600
05/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/01/2026 1,800 0 (0%) 61,256 109.72 0 0 1,800 2,000 1,600
29/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/01/2026 1,800 0 (0%) 70,320 125.22 0 0 1,800 2,000 1,600
22/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/01/2026 1,700 -0.1 (-5.56%) 68,401 123.01 0 0 1,800 2,000 1,600
15/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/01/2026 1,800 0 (0%) 97,100 174.8 0 0 1,800 2,000 1,600
08/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
31/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/12/2025 1,800 0 (0%) 45,046 81.09 0 0 1,800 2,000 1,600
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/12/2025 1,800 0 (0%) 49,002 87.72 0 0 1,800 2,000 1,600
18/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/12/2025 1,800 0 (0%) 53,302 93.76 0 0 1,800 2,000 1,600
11/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/12/2025 1,800 0 (0%) 27,000 47.73 0 0 1,800 2,000 1,600
04/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/11/2025 1,800 0 (0%) 114,800 201 0 0 1,800 2,000 1,600
27/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/11/2025 1,800 0 (0%) 61,000 108.1 0 0 1,800 2,000 1,600
20/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/11/2025 1,800 0.1 (5.88%) 12,801 22.67 0 0 1,700 1,900 1,500
13/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/11/2025 1,800 0.1 (5.88%) 34,101 58.18 0 0 1,700 1,900 1,500
06/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/10/2025 1,800 0 (0%) 76,700 130.61 0 0 1,800 2,000 1,600
30/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/10/2025 1,800 0 (0%) 11,500 20.69 0 0 1,800 2,000 1,600
23/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/10/2025 1,800 0 (0%) 72,506 128.83 0 0 1,800 2,000 1,600
16/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/10/2025 1,800 0 (0%) 78,303 140.98 0 0 1,800 2,000 1,600
09/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/10/2025 1,800 0 (0%) 94,500 168.29 0 0 1,800 2,000 1,600
02/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600

Dữ liệu lịch sử - BSC

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