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
08/05/2026 1,900 0 (0%) 36,409 67.34 0 0 1,900 2,000 1,800
07/05/2026 1,900 0 (0%) 79,452 150.08 0 0 1,900 2,000 1,800
06/05/2026 1,900 0 (0%) 21,200 39.12 0 0 1,900 2,000 1,800
05/05/2026 1,900 0 (0%) 45,299 83.73 0 0 1,900 2,000 1,800
04/05/2026 1,900 -0.1 (-5%) 60,302 114.55 0 0 2,000 2,200 1,800
29/04/2026 2,000 0.1 (5.26%) 68,405 129.7 0 0 1,900 2,000 1,800
28/04/2026 1,900 -0.1 (-5%) 45,300 86.7 0 0 2,000 2,200 1,800
24/04/2026 2,000 0 (0%) 50,300 96.32 0 0 2,000 2,200 1,800
23/04/2026 2,000 0 (0%) 142,437 272.83 0 0 2,000 2,200 1,800
22/04/2026 2,000 0.1 (5.26%) 82,710 159.05 0 0 1,900 2,000 1,800
21/04/2026 1,900 -0.1 (-5%) 9,701 19.39 0 0 2,000 2,200 1,800
20/04/2026 2,000 0.1 (5.26%) 150,174 300.35 0 0 1,900 2,000 1,800
17/04/2026 1,900 -0.1 (-5%) 141,259 268.95 0 0 2,000 2,200 1,800
16/04/2026 2,000 0 (0%) 52,822 104.84 0 0 2,000 2,200 1,800
15/04/2026 2,000 -0.1 (-4.76%) 123,400 247.49 0 0 2,100 2,300 1,900
14/04/2026 2,100 0 (0%) 32,667 66.72 0 0 2,100 2,300 1,900
13/04/2026 2,100 0.1 (5%) 40,127 83.44 0 0 2,000 2,200 1,800
10/04/2026 2,000 0 (0%) 207,348 407.94 0 0 2,000 2,200 1,800
09/04/2026 2,000 -0.2 (-9.09%) 321,464 655.08 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 242,988 530.61 0 0 2,300 2,500 2,100
07/04/2026 2,300 0 (0%) 264,912 612.64 0 0 2,300 2,500 2,100
06/04/2026 2,300 0.2 (9.52%) 74,239 169.92 0 0 2,100 2,300 1,900
03/04/2026 2,100 -0.2 (-8.7%) 170,399 361.14 0 0 2,300 2,500 2,100
02/04/2026 2,300 -0.2 (-8%) 326,032 757.63 0 0 2,500 2,700 2,300
01/04/2026 2,500 0.1 (4.17%) 382,559 990.25 0 0 2,400 2,600 2,200
31/03/2026 2,400 0.2 (9.09%) 506,962 1,208.88 0 0 2,200 2,400 2,000
30/03/2026 2,200 0.2 (10%) 405,474 879.27 0 0 2,000 2,200 1,800
27/03/2026 2,000 0.1 (5.26%) 251,299 498.92 0 0 1,900 2,000 1,800
26/03/2026 1,900 0.1 (5.56%) 52,226 99.07 0 0 1,800 1,900 1,700
25/03/2026 1,800 -0.2 (-10%) 327,278 606.22 0 0 2,000 2,200 1,800
24/03/2026 2,000 -0.2 (-9.09%) 369,883 792.86 0 0 2,200 2,400 2,000
23/03/2026 2,200 0.2 (10%) 1,228,547 2,689.51 0 0 2,000 2,200 1,800
20/03/2026 2,000 0.1 (5.26%) 927,715 1,854.93 0 0 1,900 2,000 1,800
19/03/2026 1,900 0.1 (5.56%) 719,810 1,361.71 0 0 1,800 1,900 1,700
18/03/2026 1,800 0.1 (5.88%) 543,177 977.61 0 0 1,700 1,800 1,600
17/03/2026 1,700 0.1 (6.25%) 250,222 425.38 0 0 1,600 1,700 1,500
16/03/2026 1,600 0.1 (6.67%) 158,909 254.24 0 0 1,500 1,600 1,400
13/03/2026 1,500 0.1 (7.14%) 400,007 600.01 0 0 1,400 1,500 1,300
12/03/2026 1,400 -0.1 (-6.67%) 341,000 480.1 0 0 1,500 1,600 1,400
11/03/2026 1,500 0 (0%) 124,926 187.37 0 0 1,500 1,600 1,400
10/03/2026 1,500 0 (0%) 258,900 367.23 0 0 1,500 1,600 1,400
09/03/2026 1,500 -0.1 (-6.25%) 287,145 433.61 0 0 1,600 1,700 1,500
06/03/2026 1,600 -0.1 (-5.88%) 39,900 63.97 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 110,100 178.33 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 20,735 33.71 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 99,402 167.37 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 98,700 162.67 0 0 1,700 1,800 1,600
27/02/2026 1,700 0 (0%) 63,700 113.89 0 0 1,700 1,800 1,600
26/02/2026 1,700 0 (0%) 18,147 30.86 0 0 1,700 1,800 1,600
25/02/2026 1,700 0 (0%) 43,680 74.51 0 0 1,700 1,800 1,600
24/02/2026 1,700 -0.1 (-5.56%) 120,200 207.99 0 0 1,800 1,900 1,700
23/02/2026 1,800 0.1 (5.88%) 321,209 569.29 0 0 1,700 1,800 1,600
13/02/2026 1,700 0 (0%) 60,605 102.93 0 0 1,700 1,800 1,600
12/02/2026 1,700 0 (0%) 70,800 115.32 0 0 1,700 1,800 1,600
11/02/2026 1,700 0 (0%) 17,405 29.41 0 0 1,700 1,800 1,600
10/02/2026 1,700 0 (0%) 55,103 89.96 0 0 1,700 1,800 1,600
09/02/2026 1,700 0 (0%) 4,000 6.79 0 0 1,700 1,800 1,600
06/02/2026 1,700 0 (0%) 88,710 150.78 0 0 1,700 1,800 1,600
05/02/2026 1,700 0 (0%) 13,217 23.62 0 0 1,700 1,800 1,600
04/02/2026 1,700 0 (0%) 112,210 189.61 0 0 1,700 1,800 1,600
03/02/2026 1,700 0 (0%) 34,500 58.61 0 0 1,700 1,800 1,600
02/02/2026 1,700 0 (0%) 113,808 193.45 0 0 1,700 1,800 1,600
30/01/2026 1,700 0 (0%) 33,250 57.58 0 0 1,700 1,800 1,600
29/01/2026 1,700 0 (0%) 43,819 74.5 0 0 1,700 1,800 1,600
28/01/2026 1,700 0 (0%) 64,925 110.33 0 0 1,700 1,800 1,600
27/01/2026 1,700 0 (0%) 61,400 104.34 0 0 1,700 1,800 1,600
26/01/2026 1,700 0 (0%) 245,710 417.72 0 0 1,700 1,800 1,600
23/01/2026 1,700 -0.1 (-5.56%) 73,905 127.57 0 0 1,800 1,900 1,700
22/01/2026 1,800 0.1 (5.88%) 22,554 39.35 0 0 1,700 1,800 1,600
21/01/2026 1,700 -0.1 (-5.56%) 78,702 138.68 0 0 1,800 1,900 1,700
20/01/2026 1,800 0.1 (5.88%) 89,700 154.78 0 0 1,700 1,800 1,600
19/01/2026 1,700 0 (0%) 17,024 29.77 0 0 1,700 1,800 1,600
16/01/2026 1,700 0 (0%) 123,416 211.33 0 0 1,700 1,800 1,600
15/01/2026 1,700 -0.1 (-5.56%) 136,955 235.12 0 0 1,800 1,900 1,700
14/01/2026 1,800 0 (0%) 280,574 479.82 0 0 1,800 1,900 1,700
13/01/2026 1,800 0 (0%) 27,578 49.99 0 0 1,800 1,900 1,700
12/01/2026 1,800 0 (0%) 101,901 183.28 0 0 1,800 1,900 1,700
09/01/2026 1,800 0 (0%) 111,355 200.37 0 0 1,800 1,900 1,700
08/01/2026 1,800 0 (0%) 136,982 247.19 0 0 1,800 1,900 1,700
07/01/2026 1,800 0 (0%) 143,062 257.11 0 0 1,800 1,900 1,700
06/01/2026 1,800 0 (0%) 239,543 418.99 0 0 1,800 1,900 1,700
05/01/2026 1,800 0 (0%) 261,795 469.7 0 0 1,800 1,900 1,700
31/12/2025 1,800 -0.1 (-5.26%) 160,548 296.74 0 0 1,900 2,000 1,800
30/12/2025 1,900 -0.1 (-5%) 165,076 319.93 0 0 2,000 2,200 1,800
29/12/2025 2,000 0.1 (5.26%) 244,410 477.8 0 0 1,900 2,000 1,800
26/12/2025 1,900 -0.1 (-5%) 270,500 506.53 0 0 2,000 2,200 1,800
25/12/2025 2,000 -0.1 (-4.76%) 822,058 1,602.59 0 0 2,100 2,300 1,900
24/12/2025 2,100 -0.1 (-4.55%) 787,408 1,748.71 0 0 2,200 2,400 2,000
23/12/2025 2,200 0.2 (10%) 765,709 1,679.43 0 0 2,000 2,200 1,800
22/12/2025 2,000 -0.2 (-9.09%) 266,725 572.24 0 0 2,200 2,400 2,000
19/12/2025 2,200 0.2 (10%) 1,329,735 2,922.42 0 0 2,000 2,200 1,800
18/12/2025 2,000 0.1 (5.26%) 228,891 457.78 0 0 1,900 2,000 1,800
17/12/2025 1,900 0.1 (5.56%) 172,903 328.52 0 0 1,800 1,900 1,700
16/12/2025 1,800 0.1 (5.88%) 813 1.46 0 0 1,700 1,800 1,600
15/12/2025 1,700 0.1 (6.25%) 8,600 14.62 0 0 1,600 1,700 1,500
12/12/2025 1,600 0.1 (6.67%) 228,917 366.27 0 0 1,500 1,600 1,400
11/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
05/12/2025 1,500 0 (0%) 75,717 113.61 0 0 1,500 1,600 1,400
04/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/11/2025 1,500 0 (0%) 211,400 309.99 0 0 1,500 1,600 1,400
27/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
26/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
25/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
24/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/11/2025 1,500 0 (0%) 118,445 177.89 0 0 1,500 1,600 1,400
20/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
17/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/11/2025 1,500 0 (0%) 70,200 105.54 0 0 1,500 1,600 1,400
13/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh