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 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/05/2026 2,100 0.1 (5%) 7,560 14.77 0 0 2,000 2,300 1,700
21/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
18/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/05/2026 2,100 0.2 (10.53%) 7,237 14.15 0 0 1,900 2,100 1,700
14/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/05/2026 2,100 0 (0%) 25,230 48.06 0 0 2,100 2,400 1,800
07/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/04/2026 2,100 0 (0%) 40 0.08 0 0 2,100 2,400 1,800
23/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/04/2026 2,100 -0.1 (-4.55%) 25,100 52.92 0 0 2,200 2,500 1,900
16/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/04/2026 2,300 0 (0%) 11,580 25.3 0 0 2,300 2,600 2,000
09/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/04/2026 2,300 -0.2 (-8%) 1,146 2.65 0 0 2,500 2,800 2,200
02/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/03/2026 2,600 0 (0%) 63,170 156.29 0 0 2,600 2,900 2,300
26/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/03/2026 2,500 -0.4 (-13.79%) 20,804 54.26 0 0 2,900 3,300 2,500
19/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/03/2026 3,100 0 (0%) 31,607 92.32 0 0 3,100 3,500 2,700
12/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/03/2026 3,000 -0.1 (-3.23%) 46,600 145.06 0 0 3,100 3,500 2,700
05/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/02/2026 3,400 0.4 (13.33%) 111,710 346.04 0 0 3,000 3,400 2,600
26/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/02/2026 3,100 0.4 (14.81%) 59,035 177. 0 0 2,700 3,100 2,300
12/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/02/2026 2,700 0.3 (12.5%) 198,961 533.8 0 0 2,400 2,700 2,100
05/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/01/2026 2,400 0.3 (14.29%) 89,519 214.75 0 0 2,100 2,400 1,800
29/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/01/2026 2,100 0.2 (10.53%) 108,450 227.35 0 0 1,900 2,100 1,700
22/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/01/2026 2,000 0.1 (5.26%) 6,007 11.19 0 0 1,900 2,100 1,700
15/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/01/2026 2,000 0.1 (5.26%) 29,327 56.38 0 0 1,900 2,100 1,700
08/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/12/2025 2,000 0.1 (5.26%) 1,600 2.97 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/12/2025 1,800 -0.1 (-5.26%) 2,700 5.08 0 0 1,900 2,100 1,700
11/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/12/2025 2,000 0.1 (5.26%) 5,900 11.12 0 0 1,900 2,100 1,700
04/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/11/2025 2,100 0.2 (10.53%) 11,900 22.68 900 1.53 1,900 2,100 1,700
27/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

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