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
02/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
01/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
31/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
30/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
27/03/2026 2,100 0.1 (5%) 311,506 623.24 0 0 2,000 2,200 1,800
26/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
25/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
24/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
23/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
20/03/2026 2,000 -0.1 (-4.76%) 172,062 344.62 0 0 2,100 2,300 1,900
19/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
18/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
17/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/03/2026 2,100 0 (0%) 215,385 435.81 0 0 2,100 2,300 1,900
12/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
11/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
10/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
06/03/2026 2,100 -0.1 (-4.55%) 376,300 774.88 0 0 2,200 2,400 2,000
05/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
27/02/2026 2,200 -0.1 (-4.35%) 283,310 620.37 0 0 2,300 2,500 2,100
26/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
25/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
13/02/2026 2,300 0.2 (9.52%) 347,492 757.52 0 0 2,100 2,300 1,900
12/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
11/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
10/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
06/02/2026 2,100 -0.1 (-4.55%) 306,600 637.89 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 - (-100%) 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%) 566,500 1,208.06 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 -0.1 (-4.17%) 344,534 794.11 0 0 2,400 2,600 2,200
22/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
21/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
20/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
16/01/2026 2,400 -0.1 (-4%) 836,678 1,944.32 0 0 2,500 2,700 2,300
15/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
14/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
13/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
12/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
09/01/2026 2,500 -0.2 (-7.41%) 848,731 2,125.68 0 0 2,700 2,900 2,500
08/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
07/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
06/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
30/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
26/12/2025 2,700 -0.2 (-6.9%) 522,391 1,411.76 0 0 2,900 3,100 2,700
25/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
23/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
22/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
19/12/2025 2,900 0.1 (3.57%) 154,600 443.81 0 0 2,800 3,000 2,600
18/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
17/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
16/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
15/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
12/12/2025 2,800 0 (0%) 271,408 781.61 0 0 2,800 3,000 2,600
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
05/12/2025 2,800 0.1 (3.7%) 265,107 726.18 0 0 2,700 2,900 2,500
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/11/2025 2,700 0.1 (3.85%) 153,500 410.22 0 0 2,600 2,800 2,400
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
21/11/2025 2,600 0 (0%) 144,821 372.74 0 0 2,600 2,800 2,400
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
14/11/2025 2,600 0 (0%) 233,401 599.07 0 0 2,600 2,800 2,400
13/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
11/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
10/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
07/11/2025 2,600 -0.1 (-3.7%) 123,072 328.53 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 -0.2 (-6.9%) 468,842 1,304.31 0 0 2,900 3,100 2,700
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
28/10/2025 - (-100%) 0 0 0 0 2,900 3,100 2,700
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/10/2025 2,900 0.1 (3.57%) 159,000 445.15 0 0 2,800 3,000 2,600
23/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
22/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
21/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
20/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
17/10/2025 2,800 -0.1 (-3.45%) 398,502 1,117.08 0 0 2,900 3,100 2,700
16/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
15/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
14/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
13/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
10/10/2025 2,900 -0.1 (-3.33%) 118,422 343.32 0 0 3,000 3,300 2,700
09/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
08/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
07/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
06/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
03/10/2025 3,000 0 (0%) 269,830 793.79 0 0 3,000 3,300 2,700
02/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700

Dữ liệu lịch sử - BSC

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