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
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 2,900 -0.4 (-12.12%) 198,805 599.53 0 0 3,300 3,700 2,900
23/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/04/2026 3,200 -0.1 (-3.03%) 50,802 170.16 0 0 3,300 3,700 2,900
16/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/04/2026 3,200 0 (0%) 47,306 156.84 0 0 3,200 3,600 2,800
09/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/04/2026 3,200 0 (0%) 40,101 128.43 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 -0.4 (-11.11%) 108,030 342.81 0 0 3,600 4,100 3,100
26/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/03/2026 3,500 -0.1 (-2.78%) 67,701 244.26 0 0 3,600 4,100 3,100
19/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/03/2026 3,400 -0.3 (-8.11%) 114,578 417.69 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/03/2026 3,700 -0.2 (-5.13%) 41,400 153.21 0 0 3,900 4,400 3,400
05/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/02/2026 3,900 -0.1 (-2.5%) 40,767 159.06 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 3,900 -0.1 (-2.5%) 54,200 215.97 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,000 0.1 (2.56%) 677,331 2,712.07 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/01/2026 4,000 -0.2 (-4.76%) 63,000 244.74 0 0 4,200 4,800 3,600
29/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/01/2026 4,100 -0.5 (-10.87%) 336,659 1,426.99 0 0 4,600 5,200 4,000
22/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0.4 (9.52%) 517,555 2,369.62 0 0 4,200 4,800 3,600
15/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/01/2026 4,200 0.5 (13.51%) 155,926 651.07 0 0 3,700 4,200 3,200
08/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/01/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/12/2025 3,700 0.4 (12.12%) 690,050 2,544.66 0 0 3,300 3,700 2,900
25/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/12/2025 3,400 0.4 (13.33%) 414,967 1,381.24 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/12/2025 3,000 0.3 (11.11%) 100,351 300.43 0 0 2,700 3,100 2,300
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/12/2025 2,700 0.3 (12.5%) 168,137 452.59 0 0 2,400 2,700 2,100
04/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/11/2025 2,500 0 (0%) 160,800 385.42 0 0 2,500 2,800 2,200
27/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/11/2025 2,300 -0.1 (-4.17%) 133,300 332.41 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 2,400 0 (0%) 140,651 334.81 0 0 2,400 2,700 2,100
13/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/11/2025 2,500 0 (0%) 25,903 63.04 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

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