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
20/03/2026 1,900 0.2 (11.76%) 3,101 5.45 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 1,700 -0.2 (-10.53%) 88,600 150.62 0 0 1,900 2,100 1,700
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/03/2026 1,800 -0.3 (-14.29%) 1,300 2.46 0 0 2,100 2,400 1,800
05/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/02/2026 2,100 0.2 (10.53%) 800 1.67 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
29/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/01/2026 1,700 -0.2 (-10.53%) 1,100 1.87 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 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
15/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/01/2026 1,700 -0.1 (-5.56%) 1,866 3.18 0 0 1,800 2,000 1,600
08/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
31/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/12/2025 1,900 -0.2 (-9.52%) 1,100 2 0 0 2,100 2,400 1,800
25/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/12/2025 2,100 0 (0%) 2,800 5.88 0 0 2,100 2,400 1,800
18/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/12/2025 2,000 -0.3 (-13.04%) 500 1.04 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,300 -0.2 (-8%) 12,299 28.45 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 2,600 0.2 (8.33%) 600 1.51 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 0.1 (4.35%) 200 0.47 0 0 2,300 2,600 2,000
20/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0 (0%) 1 0. 0 0 2,300 2,600 2,000
06/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/10/2025 2,300 0 (0%) 1,600 3.67 0 0 2,300 2,600 2,000
30/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/10/2025 2,300 0 (0%) 33 0.07 0 0 2,300 2,600 2,000
09/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

Dữ liệu lịch sử - BSC

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