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 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/03/2026 2,300 0.1 (4.55%) 1,777 3.88 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/03/2026 2,300 0.3 (15%) 2,200 4.94 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 -0.2 (-9.09%) 1,500 3 0 0 2,200 2,500 1,900
05/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/02/2026 2,200 0 (0%) 100 0.22 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 2,200 -0.2 (-8.33%) 900 1.98 0 0 2,400 2,700 2,100
12/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/02/2026 2,400 -0.4 (-14.29%) 6,900 16.56 0 0 2,800 3,200 2,400
05/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/01/2026 2,700 0.2 (8%) 37,300 103.44 0 0 2,500 2,800 2,200
29/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/01/2026 2,500 -0.4 (-13.79%) 1,300 3.25 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/01/2026 2,900 0 (0%) 2,110 6.12 0 0 2,900 3,300 2,500
15/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/01/2026 2,900 -0.1 (-3.33%) 1,000 2.9 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,900 0.5 (14.71%) 7,205 21.55 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/12/2025 3,000 0 (0%) 0 0 2,696,124 7,279.53 3,000 3,400 2,600
04/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/11/2025 3,000 0 (0%) 901 2.66 0 0 3,000 3,400 2,600
27/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/11/2025 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/11/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/10/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/10/2025 2,900 -0.1 (-3.33%) 1,200 3.48 0 0 3,000 3,400 2,600
16/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/10/2025 3,000 0 (0%) 7,000 21 0 0 3,000 3,400 2,600
09/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/10/2025 3,000 0 (0%) 500 1.5 0 0 3,000 3,400 2,600
02/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

Dữ liệu lịch sử - BSC

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