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
23/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
22/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/04/2026 1,700 -0.1 (-5.56%) 196,467 334.23 0 0 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.2 (-10%) 724,190 1,341.01 0 0 2,000 2,200 1,800
09/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
08/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
07/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
03/04/2026 2,000 0.1 (5.26%) 140,200 280.4 0 0 1,900 2,000 1,800
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
27/03/2026 1,900 0 (0%) 40,775 77.69 0 0 1,900 2,000 1,800
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
20/03/2026 1,900 -0.1 (-5%) 50,100 98.09 0 0 2,000 2,200 1,800
19/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
18/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
16/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
13/03/2026 2,000 0.1 (5.26%) 52,510 102.08 0 0 1,900 2,000 1,800
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.2 (-9.52%) 108,900 210.4 0 0 2,100 2,300 1,900
05/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
04/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
03/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
02/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
27/02/2026 2,100 -0.1 (-4.55%) 32,000 67.16 0 0 2,200 2,400 2,000
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
13/02/2026 2,200 0 (0%) 36,550 78.26 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 25,300 53.65 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
30/01/2026 2,200 -0.1 (-4.35%) 220,743 494.82 0 0 2,300 2,500 2,100
29/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/01/2026 2,300 0.2 (9.52%) 72,850 164.88 0 0 2,100 2,300 1,900
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/01/2026 2,100 0 (0%) 47,707 98.14 0 0 2,100 2,300 1,900
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/01/2026 2,100 -0.2 (-8.7%) 127,469 270.32 0 0 2,300 2,500 2,100
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/12/2025 2,300 -0.1 (-4.17%) 36,100 86.06 0 0 2,400 2,600 2,200
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/12/2025 2,400 -0.2 (-7.69%) 232,617 559.47 27,000 64.8 2,600 2,800 2,400
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.1 (-3.7%) 198,800 500.69 0 0 2,700 2,900 2,500
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/12/2025 2,700 -0.1 (-3.57%) 78,240 205.35 0 0 2,800 3,000 2,600
04/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
03/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
02/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
28/11/2025 2,800 -0.1 (-3.45%) 43,637 118.82 0 0 2,900 3,100 2,700
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.2 (7.41%) 179,900 518.36 0 0 2,700 2,900 2,500
20/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
19/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
18/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
17/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
14/11/2025 2,700 0.2 (8%) 60,480 155.64 0 0 2,500 2,700 2,300
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
07/11/2025 2,500 -0.2 (-7.41%) 101,852 259.34 0 0 2,700 2,900 2,500
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/10/2025 2,700 0 (0%) 40,410 108.92 0 0 2,700 2,900 2,500
30/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
29/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
27/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
24/10/2025 2,700 -0.2 (-6.9%) 85,500 230.99 0 0 2,900 3,100 2,700
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh