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
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 0.1 (3.13%) 8,600 28.33 0 0 3,200 3,600 2,800
21/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/05/2026 3,100 -0.4 (-11.43%) 18,500 59.65 0 0 3,500 4,000 3,000
14/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/05/2026 3,500 -0.2 (-5.41%) 5,000 17.5 0 0 3,700 4,200 3,200
07/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/04/2026 3,700 0.1 (2.78%) 38,300 141.57 0 0 3,600 4,100 3,100
23/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/04/2026 3,600 -0.1 (-2.7%) 7,304 26.1 0 0 3,700 4,200 3,200
16/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/04/2026 3,800 0.1 (2.7%) 15,529 57.65 0 0 3,700 4,200 3,200
09/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/04/2026 3,800 0.4 (11.76%) 11,600 42.86 0 0 3,400 3,900 2,900
02/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
01/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/03/2026 3,400 0 (0%) 26,500 90.78 0 0 3,400 3,900 2,900
26/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.1 (-2.86%) 11,906 40.5 0 0 3,500 4,000 3,000
19/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/03/2026 3,600 0.4 (12.5%) 17,037 59.05 0 0 3,200 3,600 2,800
12/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/03/2026 3,400 0.3 (9.68%) 25,900 82.8 0 0 3,100 3,500 2,700
05/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/02/2026 3,200 0.2 (6.67%) 31,031 97.38 0 0 3,000 3,400 2,600
26/02/2026 3,000 0 (0%) 0 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 3,100 0.2 (6.9%) 14,222 42.58 0 0 2,900 3,300 2,500
12/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/02/2026 2,900 -0.1 (-3.33%) 15,100 43.12 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%) 0 0 0 0 3,000 3,400 2,600
03/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/01/2026 2,900 -0.1 (-3.33%) 1,470 4.41 0 0 3,000 3,400 2,600
29/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/01/2026 3,000 0 (0%) 25,422 76.03 0 0 3,000 3,400 2,600
22/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/01/2026 3,200 0.4 (14.29%) 13,602 41.46 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 3,200 0.2 (6.67%) 11,200 31.43 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 3,000 -0.3 (-9.09%) 38,350 116.2 0 0 3,300 3,700 2,900
25/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 7,320 24.14 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 -0.1 (-2.86%) 34,500 118.32 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 0 0 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%) 15,400 53.64 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0.1 (2.94%) 16,900 59.17 0 0 3,400 3,900 2,900
27/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh