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
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/05/2026 1,500 -0.2 (-11.76%) 1,900 2.86 0 0 1,700 1,900 1,500
07/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/04/2026 1,700 -0.2 (-10.53%) 2,000 3.41 0 0 1,900 2,100 1,700
16/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/04/2026 1,900 -0.3 (-13.64%) 700 1.33 0 0 2,200 2,500 1,900
09/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/04/2026 2,200 -0.3 (-12%) 326 0.72 0 0 2,500 2,800 2,200
02/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
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

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