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
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/04/2026 1,700 0.1 (6.25%) 24,700 41.7 0 0 1,600 1,800 1,400
23/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/04/2026 1,700 0 (0%) 25,810 42.33 0 0 1,700 1,900 1,500
16/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/04/2026 1,700 0.1 (6.25%) 33,810 57.5 0 0 1,600 1,800 1,400
09/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/04/2026 1,600 -0.1 (-5.88%) 38,000 60.89 0 0 1,700 1,900 1,500
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 (0%) 47,205 79.31 0 0 1,700 1,900 1,500
26/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/03/2026 1,700 -0.1 (-5.56%) 25,400 43.58 0 0 1,800 2,000 1,600
19/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/03/2026 1,700 -0.1 (-5.56%) 19,800 35.04 0 0 1,800 2,000 1,600
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 1,800 -0.1 (-5.26%) 33,900 61.04 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 1,900 -0.1 (-5%) 1,027,152 1,956.15 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/02/2026 2,000 0.2 (11.11%) 36,801 72.51 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/02/2026 1,900 0 (0%) 62,154 111.62 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 1,800 -0.2 (-10%) 76,457 143.42 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/01/2026 2,000 0 (0%) 16,803 33.7 0 0 2,000 2,300 1,700
22/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/01/2026 2,000 -0.1 (-4.76%) 38,790 78.68 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 (-4.55%) 9,005 18.82 0 0 2,200 2,500 1,900
08/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/12/2025 2,100 -0.2 (-8.7%) 27,500 60.69 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/12/2025 2,200 -0.1 (-4.35%) 18,200 41.66 0 0 2,300 2,600 2,000
18/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/12/2025 2,300 0 (0%) 27,810 63.88 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,200 -0.2 (-8.33%) 38,500 87.67 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 2,300 -0.1 (-4.17%) 105,900 249.55 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 28,001 66.8 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/11/2025 2,400 0 (0%) 58,700 142.9 0 0 2,400 2,700 2,100
13/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/11/2025 2,400 0 (0%) 95,200 228.46 0 0 2,400 2,700 2,100
06/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/11/2025 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
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh