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
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 2,900 0 (0%) 25,500 76.41 0 0 2,900 3,300 2,500
21/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/05/2026 2,600 -0.4 (-13.33%) 26,301 76.38 0 0 3,000 3,400 2,600
14/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/05/2026 2,400 -0.4 (-14.29%) 30,900 91.5 0 0 2,800 3,200 2,400
07/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/04/2026 3,100 0.3 (10.71%) 35,600 99.26 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,800 -0.4 (-12.5%) 2,300 6.44 0 0 3,200 3,600 2,800
16/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,000 -0.5 (-14.29%) 6,400 20.2 0 0 3,500 4,000 3,000
09/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/04/2026 3,500 0.3 (9.38%) 5,000 17.5 0 0 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/03/2026 3,200 -0.1 (-3.03%) 6,002 18.95 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/03/2026 3,400 -0.1 (-2.86%) 6,289 20.6 0 0 3,500 4,000 3,000
19/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/03/2026 3,600 0.1 (2.86%) 4,400 15.53 0 0 3,500 4,000 3,000
12/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/02/2026 3,600 -0.1 (-2.7%) 1,300 4.6 0 0 3,700 4,200 3,200
26/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/02/2026 3,900 0.3 (8.33%) 700 2.58 0 0 3,600 4,100 3,100
12/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
06/02/2026 3,700 -0.1 (-2.63%) 224 0.79 0 0 3,800 4,300 3,300
05/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/01/2026 3,600 0.2 (5.88%) 600 2.26 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,500 0 (0%) 20,909 71.02 0 0 3,500 4,000 3,000
22/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
19/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/01/2026 3,500 -0.6 (-14.63%) 14,200 49.86 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/01/2026 4,100 0.3 (7.89%) 1,093 4.42 0 0 3,800 4,300 3,300
08/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
31/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/12/2025 3,800 0.1 (2.7%) 400 1.52 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/12/2025 3,700 0.3 (8.82%) 500 1.85 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,700 -0.1 (-2.63%) 172,010 586.94 0 0 3,800 4,300 3,300
11/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/12/2025 3,900 0.3 (8.33%) 2,681 10.2 0 0 3,600 4,100 3,100
04/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
01/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/11/2025 3,600 0.3 (9.09%) 1,010 3.63 0 0 3,300 3,700 2,900
27/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh