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
01/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/03/2026 2,600 0.3 (13.04%) 1,900 4.77 0 0 2,300 2,600 2,000
05/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/02/2026 2,300 0.3 (15%) 369 0.84 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/02/2026 2,000 0.2 (11.11%) 100 0.2 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/02/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/01/2026 2,000 0.2 (11.11%) 10,500 17.03 0 0 1,800 2,000 1,600
29/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/01/2026 1,700 -0.2 (-10.53%) 400 0.72 0 0 1,900 2,100 1,700
22/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/01/2026 1,900 -0.1 (-5%) 604 1.13 0 0 2,000 2,300 1,700
15/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/01/2026 2,000 0 (0%) 12 0.02 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/12/2025 2,000 0.2 (11.11%) 2,105 4.11 0 0 1,800 2,000 1,600
18/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/12/2025 1,800 -0.2 (-10%) 644 1.15 0 0 2,000 2,300 1,700
11/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/12/2025 2,000 0 (0%) 21,543 44.09 0 0 2,000 2,300 1,700
04/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/11/2025 2,000 0.2 (11.11%) 6,100 12.2 0 0 1,800 2,000 1,600
27/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/11/2025 1,800 0.2 (12.5%) 12,863 23.14 0 0 1,600 1,800 1,400
20/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/11/2025 1,700 -0.1 (-5.56%) 10,100 16.41 0 0 1,800 2,000 1,600
13/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/11/2025 1,800 -0.3 (-14.29%) 6,201 11.25 0 0 2,100 2,400 1,800
06/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/10/2025 2,000 0.1 (5.26%) 233 0.48 0 0 1,900 2,100 1,700
30/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/10/2025 1,900 -0.3 (-13.64%) 3,601 6.86 0 0 2,200 2,500 1,900
16/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/10/2025 2,200 -0.3 (-12%) 300 0.67 0 0 2,500 2,800 2,200
09/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/10/2025 2,500 0.3 (13.64%) 101 0.25 0 0 2,200 2,500 1,900
02/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

Dữ liệu lịch sử - BSC

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