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
05/06/2026 1,700 0 (0%) 0 0 0 0 1,700 0 0
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/05/2026 1,700 -0.1 (-5.56%) 149,051 257.48 0 0 1,800 1,900 1,700
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/05/2026 1,800 0.1 (5.88%) 425,300 756.14 0 0 1,700 1,800 1,600
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
15/05/2026 1,700 -0.1 (-5.56%) 257,009 436.92 0 0 1,800 1,900 1,700
14/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
08/05/2026 1,800 -0.2 (-10%) 480,323 874.7 0 0 2,000 2,200 1,800
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
04/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
29/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
28/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
24/04/2026 2,000 0 (0%) 134,802 269.59 0 0 2,000 2,200 1,800
23/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
22/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
21/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
20/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/04/2026 2,000 0 (0%) 187,202 386.18 0 0 2,000 2,200 1,800
16/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
15/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
14/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
13/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
10/04/2026 2,000 0 (0%) 240,812 481.68 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 (-4.76%) 369,440 737.89 0 0 2,100 2,300 1,900
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

Dữ liệu lịch sử - BSC

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