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
29/05/2026 3,400 -0.5 (-12.82%) 100 0.34 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/05/2026 3,800 0.1 (2.7%) 120 0.46 0 0 3,700 4,200 3,200
21/05/2026 3,700 -0.6 (-13.95%) 12,800 47.37 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/05/2026 3,700 -0.6 (-13.95%) 267 1.1 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.5 (13.16%) 101 0.43 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,600 0.2 (5.88%) 200 0.75 0 0 3,400 3,900 2,900
11/05/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
08/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/04/2026 3,000 -0.3 (-9.09%) 100 0.3 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
17/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/04/2026 3,300 0.1 (3.13%) 200 0.66 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
09/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/04/2026 3,200 -0.5 (-13.51%) 102 0.33 0 0 3,700 4,200 3,200
02/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 78 0.25 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/03/2026 3,700 0.4 (12.12%) 180 0.63 0 0 3,300 3,700 2,900
11/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/03/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/03/2026 3,000 0 (0%) 3,400 10.2 0 0 3,000 3,400 2,600
27/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/02/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
25/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/02/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
12/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/02/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
03/02/2026 3,100 0.1 (3.33%) 0 0 0 0 3,000 3,400 2,600
02/02/2026 3,100 -0.3 (-8.82%) 422 1.26 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 10 0.03 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/01/2026 3,400 0.2 (6.25%) 202 0.69 0 0 3,200 3,600 2,800
16/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
15/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
13/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
09/01/2026 3,200 -0.2 (-5.88%) 800 2.56 0 0 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 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%) 1,000 3.4 0 0 3,400 3,900 2,900
19/12/2025 3,500 0.4 (12.9%) 600 2.05 0 0 3,100 3,500 2,700
18/12/2025 3,200 0 (0%) 300 0.94 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 2,100 6.72 0 0 3,200 3,600 2,800
16/12/2025 3,000 -0.1 (-3.23%) 200 0.64 0 0 3,100 3,500 2,700
15/12/2025 3,100 0.1 (3.33%) 2,000 6.2 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
11/12/2025 3,000 -0.5 (-14.29%) 4,000 12.03 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 208 0.73 0 0 3,500 4,000 3,000
04/12/2025 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh