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 (0%) 2,316 4.31 0 0 1,900 2,100 1,700
19/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/03/2026 2,000 0.1 (5.26%) 20,500 38.14 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 2,000 -0.1 (-4.76%) 29,600 56.72 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 -0.1 (-4.55%) 22,700 46.66 0 0 2,200 2,500 1,900
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/02/2026 2,300 0.1 (4.55%) 6,951 15.3 0 0 2,200 2,500 1,900
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/02/2026 2,100 -0.1 (-4.55%) 1,300 2.8 0 0 2,200 2,500 1,900
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/01/2026 2,200 0 (0%) 15,700 34.23 0 0 2,200 2,500 1,900
29/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/01/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/01/2026 2,200 -0.1 (-4.35%) 19,800 44.13 0 0 2,300 2,600 2,000
22/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/01/2026 2,300 -0.1 (-4.17%) 19,000 42.77 0 0 2,400 2,700 2,100
15/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/01/2026 2,400 0.1 (4.35%) 2,000 4.75 0 0 2,300 2,600 2,000
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/12/2025 2,300 -0.1 (-4.17%) 42,500 97.55 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 2,500 0.1 (4.17%) 10,701 25.72 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 2,400 0.1 (4.35%) 11,300 27.07 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 2,400 0.1 (4.35%) 17,771 41.32 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 2,400 0.1 (4.35%) 2,100 4.88 0 0 2,300 2,600 2,000
27/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/11/2025 2,400 0 (0%) 12,120 28.42 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%) 300 0.71 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%) 1,841 4.35 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%) 5,033 12.03 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%) 2,192 5.24 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 2,500 0.1 (4.17%) 1,400 3.34 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 2,500 0.1 (4.17%) 5,256 12.56 0 0 2,400 2,700 2,100
09/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/10/2025 2,500 0.1 (4.17%) 8,100 19.68 0 0 2,400 2,700 2,100
02/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/09/2025 2,500 0.1 (4.17%) 21,700 52.41 0 0 2,400 2,700 2,100
25/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100

Dữ liệu lịch sử - BSC

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