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
03/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/03/2026 2,200 -0.3 (-12%) 210 0.46 0 0 2,500 2,800 2,200
26/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/02/2026 3,000 0.3 (11.11%) 900 2.26 0 0 2,700 3,100 2,300
26/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/02/2026 2,700 0 (0%) 0 0 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 (0%) 0 0 0 0 2,700 3,100 2,300
05/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/01/2026 2,700 0 (0%) 1,200 3.24 0 0 2,700 3,100 2,300
22/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/01/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/12/2025 2,700 0.2 (8%) 100 0.27 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/12/2025 2,500 0.2 (8.7%) 101 0.25 0 0 2,300 2,600 2,000
04/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/11/2025 2,300 -0.3 (-11.54%) 1,400 3.27 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,600 0.2 (8.33%) 100 0.26 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%) 0 0 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 2,400 0 (0%) 101 0.24 0 0 2,400 2,700 2,100
06/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
31/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/10/2025 2,400 0.2 (9.09%) 1,000 2.4 0 0 2,200 2,500 1,900
09/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh