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 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/04/2026 1,500 -0.2 (-11.76%) 700 1.05 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 1,900 0.2 (11.76%) 3,100 5.26 0 0 1,700 1,900 1,500
09/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 0 0 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%) 6 0.01 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 (0%) 0 0 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 1,700 0 (0%) 0 0 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 1,700 0 (0%) 0 0 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 1,700 -0.2 (-10.53%) 500 0.85 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0.2 (11.76%) 100 0.19 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 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/01/2026 1,700 -0.1 (-5.56%) 1,343 2.24 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 1,800 -0.1 (-5.26%) 2,601 4.68 0 0 1,900 2,100 1,700
15/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/01/2026 1,900 0.2 (11.76%) 5,000 9.5 0 0 1,700 1,900 1,500
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/12/2025 1,700 -0.3 (-15%) 12,101 21.17 0 0 2,000 2,300 1,700
25/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/12/2025 2,000 0 (0%) 326 0.64 0 0 2,000 2,300 1,700
18/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/12/2025 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
11/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/12/2025 2,000 -0.3 (-13.04%) 209 0.42 0 0 2,300 2,600 2,000
04/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/11/2025 2,300 0.3 (15%) 59,745 136.75 0 0 2,000 2,300 1,700
27/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/11/2025 2,000 0.2 (11.11%) 17,101 34.2 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 1,900 0.1 (5.56%) 300 0.55 0 0 1,800 2,000 1,600
13/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/11/2025 1,900 -0.2 (-9.52%) 751 1.37 0 0 2,100 2,400 1,800
06/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/10/2025 1,900 0 (0%) 12,500 25.99 0 0 1,900 2,100 1,700
30/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

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