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
24/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/04/2026 1,800 0.1 (5.88%) 700 1.26 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%) 2,372 3.98 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 (0%) 600 0.96 0 0 1,600 1,800 1,400
02/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/03/2026 1,600 -0.2 (-11.11%) 2,200 3.56 0 0 1,800 2,000 1,600
26/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/03/2026 1,800 0 (0%) 0 0 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 1,800 0 (0%) 0 0 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 (0%) 100 0.18 0 0 1,800 2,000 1,600
05/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/02/2026 1,800 0 (0%) 0 0 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 1,800 -0.1 (-5.26%) 100 0.18 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 2,100 0.1 (5%) 400 0.76 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 1,800 -0.3 (-14.29%) 5,200 10.25 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,100 -0.2 (-8.7%) 100 0.21 0 0 2,300 2,600 2,000
15/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/12/2025 2,100 -0.1 (-4.55%) 10,400 23.43 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/12/2025 2,400 0 (0%) 610 1.33 0 0 2,400 2,700 2,100
18/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/12/2025 2,500 0 (0%) 1,600 3.91 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/12/2025 2,500 0.2 (8.7%) 500 1.25 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 2,400 0.3 (14.29%) 5,000 11.71 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,100 0.2 (10.53%) 18,726 39.22 0 0 1,900 2,100 1,700
13/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/11/2025 1,900 -0.3 (-13.64%) 1,013 1.97 0 0 2,200 2,500 1,900
06/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/10/2025 2,100 0.1 (5%) 2,000 4.4 0 0 2,000 2,300 1,700
30/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 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