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
05/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/02/2026 2,600 0.3 (13.04%) 221,612 572.74 0 0 2,300 2,600 2,000
26/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/02/2026 2,500 0 (0%) 0 0 0 0 2,500 0 0
13/02/2026 2,500 0 (0%) 57,444 130.44 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/02/2026 2,400 -0.2 (-7.69%) 49,351 121.33 0 0 2,600 2,900 2,300
05/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 16,019 41.79 0 0 2,600 2,900 2,300
29/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/01/2026 2,600 0 (0%) 21,687 57.3 0 0 2,600 2,900 2,300
22/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/01/2026 2,700 -0.1 (-3.57%) 90,217 233.85 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 2,800 0.3 (12%) 211,964 588.81 0 0 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/12/2025 2,600 0.2 (8.33%) 69,474 177.15 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/12/2025 2,400 0 (0%) 9,000 21.62 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 0.1 (4.17%) 25,100 60.26 0 0 2,400 2,700 2,100
11/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/12/2025 2,400 -0.1 (-4%) 659 1.59 0 0 2,500 2,800 2,200
04/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/11/2025 2,400 0 (0%) 3,401 8.4 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%) 135,902 326.16 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 2,500 0 (0%) 16,445 39.58 0 0 2,500 2,800 2,200
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/11/2025 2,400 -0.1 (-4%) 46,881 117.05 0 0 2,500 2,800 2,200
06/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/10/2025 2,500 0 (0%) 4,106 10.27 0 0 2,500 2,800 2,200
30/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/10/2025 2,500 0 (0%) 112,602 283.25 0 0 2,500 2,800 2,200
23/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/10/2025 2,400 -0.2 (-7.69%) 128,805 326.5 0 0 2,600 2,900 2,300
16/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/10/2025 2,700 0.1 (3.85%) 135,202 346.75 0 0 2,600 2,900 2,300
09/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/10/2025 2,600 0 (0%) 21,080 54.42 0 0 2,600 2,900 2,300
02/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/09/2025 2,600 0 (0%) 45,526 118.41 0 0 2,600 2,900 2,300
25/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/09/2025 2,600 0 (0%) 21,704 57.19 0 0 2,600 2,900 2,300
18/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/09/2025 2,700 0 (0%) 42,854 112.31 0 0 2,700 3,100 2,300
11/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/09/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/09/2025 2,700 0 (0%) 29,367 79.24 0 0 2,700 3,100 2,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh