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
06/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/04/2026 2,600 0 (0%) 4,100 9.48 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/04/2026 2,600 0.2 (8.33%) 100 0.26 0 0 2,400 2,700 2,100
09/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/04/2026 2,400 0.1 (4.35%) 1,600 3.86 0 0 2,300 2,600 2,000
02/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/03/2026 2,400 0 (0%) 2,400 5.44 0 0 2,400 2,700 2,100
26/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/03/2026 2,400 0 (0%) 1,000 2.4 0 0 2,400 2,700 2,100
19/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/03/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/03/2026 2,400 0.2 (9.09%) 100 0.24 0 0 2,200 2,500 1,900
12/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/03/2026 2,200 0.2 (10%) 200 0.44 0 0 2,000 2,300 1,700
05/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/02/2026 2,100 0.1 (5%) 8,200 16.57 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/02/2026 1,700 -0.3 (-15%) 43,500 84.9 0 0 2,000 2,300 1,700
12/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 0 (0%) 10,000 20 0 0 2,000 2,300 1,700
05/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/01/2026 2,100 0.2 (10.53%) 11,300 22.72 0 0 1,900 2,100 1,700
29/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/01/2026 2,200 0.1 (4.76%) 3,300 6.23 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,000 -0.3 (-13.04%) 45,800 95.41 0 0 2,300 2,600 2,000
15/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/01/2026 2,300 -0.3 (-11.54%) 4,800 11.2 0 0 2,600 2,900 2,300
08/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
31/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/12/2025 2,700 0.3 (12.5%) 12,200 31.28 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 2,400 -0.4 (-14.29%) 100 0.24 0 0 2,800 3,200 2,400
18/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/12/2025 2,800 0.1 (3.7%) 5,000 14 0 0 2,700 3,100 2,300
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/12/2025 2,700 0.2 (8%) 200 0.54 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 2,500 0 (0%) 3,100 7.73 0 0 2,500 2,800 2,200
27/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/11/2025 2,500 0 (0%) 11,800 29.53 0 0 2,500 2,800 2,200
20/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/11/2025 2,500 0 (0%) 17,000 42 0 0 2,500 2,800 2,200
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/11/2025 2,500 0.1 (4.17%) 4,100 10.24 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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh