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
23/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/04/2026 3,000 -0.5 (-14.29%) 265,350 802.77 0 0 3,500 4,000 3,000
16/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/04/2026 3,500 0.4 (12.9%) 65,954 230.62 0 0 3,100 3,500 2,700
09/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/04/2026 3,200 0.4 (14.29%) 171,629 534.11 0 0 2,800 3,200 2,400
02/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
31/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/03/2026 2,900 0.1 (3.57%) 137,676 392.09 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/03/2026 2,700 -0.1 (-3.57%) 114,674 318.44 0 0 2,800 3,200 2,400
19/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/03/2026 2,800 -0.1 (-3.45%) 209,053 590.47 0 0 2,900 3,300 2,500
12/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/03/2026 2,900 0.3 (11.54%) 414,600 1,198.05 0 0 2,600 2,900 2,300
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
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh