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
08/05/2026 1,600 0 (0%) 84,179 134.21 0 0 1,600 1,800 1,400
07/05/2026 1,700 0.1 (6.25%) 207,670 332.3 0 0 1,600 1,800 1,400
06/05/2026 1,600 0.1 (6.67%) 722,601 1,155.45 0 0 1,500 1,700 1,300
05/05/2026 1,500 0 (0%) 71,351 107.06 0 0 1,500 1,700 1,300
04/05/2026 1,600 0.1 (6.67%) 47,200 71.38 0 0 1,500 1,700 1,300
29/04/2026 1,600 0.1 (6.67%) 50,400 76.03 0 0 1,500 1,700 1,300
28/04/2026 1,600 0.1 (6.67%) 693,867 1,056.3 0 0 1,500 1,700 1,300
24/04/2026 1,500 -0.1 (-6.25%) 146,436 225.3 0 0 1,600 1,800 1,400
23/04/2026 1,600 0 (0%) 44,035 69.95 0 0 1,600 1,800 1,400
22/04/2026 1,600 0 (0%) 254,707 407.54 0 0 1,600 1,800 1,400
21/04/2026 1,600 0 (0%) 21,194 33.93 0 0 1,600 1,800 1,400
20/04/2026 1,600 0 (0%) 85,191 136.44 0 0 1,600 1,800 1,400
17/04/2026 1,700 0.1 (6.25%) 81,102 129.87 0 0 1,600 1,800 1,400
16/04/2026 1,700 0 (0%) 206,639 330.94 0 0 1,700 1,900 1,500
15/04/2026 1,700 0.1 (6.25%) 99,614 167.84 0 0 1,600 1,800 1,400
14/04/2026 1,600 0 (0%) 279,521 450.87 0 0 1,600 1,800 1,400
13/04/2026 1,700 0 (0%) 833,340 1,335.11 0 0 1,700 1,900 1,500
10/04/2026 1,700 0 (0%) 118,122 200.69 0 0 1,700 1,900 1,500
09/04/2026 1,800 0.1 (5.88%) 42,923 73.55 0 0 1,700 1,900 1,500
08/04/2026 1,800 0.1 (5.88%) 234,987 396.9 0 0 1,700 1,900 1,500
07/04/2026 1,700 0.1 (6.25%) 134,163 221.67 0 0 1,600 1,800 1,400
06/04/2026 1,700 0 (0%) 133,355 219.11 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 34,956 59.27 0 0 1,700 1,900 1,500
02/04/2026 1,800 0.1 (5.88%) 57,225 97.53 0 0 1,700 1,900 1,500
01/04/2026 1,700 0 (0%) 142,110 241.6 0 0 1,700 1,900 1,500
31/03/2026 1,800 0.1 (5.88%) 50,307 85.81 0 0 1,700 1,900 1,500
30/03/2026 1,800 0.1 (5.88%) 199,730 340.21 0 0 1,700 1,900 1,500
27/03/2026 1,800 0.1 (5.88%) 208,820 356.44 0 0 1,700 1,900 1,500
26/03/2026 1,800 0 (0%) 22,803 39.09 0 0 1,800 2,000 1,600
25/03/2026 1,800 0.1 (5.88%) 14,410 25.35 0 0 1,700 1,900 1,500
24/03/2026 1,700 0 (0%) 43,801 74.76 0 0 1,700 1,900 1,500
23/03/2026 1,700 0 (0%) 85,029 146.94 0 0 1,700 1,900 1,500
20/03/2026 1,700 0 (0%) 131,291 224.2 0 0 1,700 1,900 1,500
19/03/2026 1,700 -0.1 (-5.56%) 24,300 41.56 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 18,724 32.92 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 137,600 247.79 0 0 1,800 2,000 1,600
16/03/2026 1,800 0.1 (5.88%) 176,710 316.75 0 0 1,700 1,900 1,500
13/03/2026 1,800 0.1 (5.88%) 311,930 531.8 0 0 1,700 1,900 1,500
12/03/2026 1,800 0 (0%) 37,207 63.94 0 0 1,800 2,000 1,600
11/03/2026 1,800 0.1 (5.88%) 266,000 475.97 0 0 1,700 1,900 1,500
10/03/2026 1,800 0.1 (5.88%) 208,027 357.92 0 0 1,700 1,900 1,500
09/03/2026 1,700 -0.1 (-5.56%) 411,001 686.26 0 0 1,800 2,000 1,600
06/03/2026 1,800 -0.1 (-5.26%) 446,000 805.11 0 0 1,900 2,100 1,700
05/03/2026 1,800 0 (0%) 83,963 158.77 0 0 1,800 2,000 1,600
04/03/2026 1,900 0 (0%) 107,200 194.7 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 160,683 297.47 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 424,159 804.45 0 0 1,900 2,100 1,700
27/02/2026 1,900 0 (0%) 159,524 303.15 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 145,627 276.77 0 0 1,900 2,100 1,700
25/02/2026 1,800 -0.1 (-5.26%) 415,539 789.65 0 0 1,900 2,100 1,700
24/02/2026 2,000 0.1 (5.26%) 142,000 269.9 0 0 1,900 2,100 1,700
23/02/2026 2,000 0.1 (5.26%) 247,746 472.21 0 0 1,900 2,100 1,700
13/02/2026 1,900 -0.1 (-5%) 110,716 210.47 0 0 2,000 2,300 1,700
12/02/2026 2,000 0 (0%) 200,624 392.38 0 0 2,000 2,300 1,700
11/02/2026 2,000 0.1 (5.26%) 290,428 580.63 0 0 1,900 2,100 1,700
10/02/2026 2,000 0.1 (5.26%) 75,392 143.46 0 0 1,900 2,100 1,700
09/02/2026 2,000 0 (0%) 106,900 204.07 0 0 2,000 2,300 1,700
06/02/2026 2,000 0 (0%) 253,827 502.4 0 0 2,000 2,300 1,700
05/02/2026 2,000 0 (0%) 687,906 1,375.81 0 0 2,000 2,300 1,700
04/02/2026 2,000 0 (0%) 718,700 1,435.17 0 0 2,000 2,300 1,700
03/02/2026 2,000 0 (0%) 11,300 22.26 0 0 2,000 2,300 1,700
02/02/2026 2,000 0 (0%) 52,626 104.92 0 0 2,000 2,300 1,700
30/01/2026 2,000 0 (0%) 167,742 331.37 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 128,209 255.12 0 0 2,000 2,300 1,700
28/01/2026 2,000 0.1 (5.26%) 486,261 979.03 0 0 1,900 2,100 1,700
27/01/2026 2,000 0 (0%) 127,327 242.33 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 582,245 1,164.35 0 0 2,000 2,300 1,700
23/01/2026 2,000 0 (0%) 101,108 200.29 0 0 2,000 2,300 1,700
22/01/2026 2,000 0 (0%) 166,995 330.76 0 0 2,000 2,300 1,700
21/01/2026 2,000 0 (0%) 304,151 608.21 0 0 2,000 2,300 1,700
20/01/2026 2,000 0 (0%) 171,478 343.14 0 0 2,000 2,300 1,700
19/01/2026 2,000 0 (0%) 92,920 186.1 0 0 2,000 2,300 1,700
16/01/2026 2,100 0.1 (5%) 59,770 119.67 0 0 2,000 2,300 1,700
15/01/2026 2,000 0 (0%) 614,600 1,229.3 100,000 200 2,000 2,300 1,700
14/01/2026 2,100 0.1 (5%) 224,564 445.85 0 0 2,000 2,300 1,700
13/01/2026 2,000 0 (0%) 198,900 397.45 0 0 2,000 2,300 1,700
12/01/2026 2,100 0.1 (5%) 159,601 316.89 0 0 2,000 2,300 1,700
09/01/2026 2,000 0 (0%) 328,510 654.98 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 174,501 348.73 0 0 2,000 2,300 1,700
07/01/2026 2,100 0.2 (10.53%) 77,211 153.01 0 0 1,900 2,100 1,700
06/01/2026 2,000 0 (0%) 49,404 95.69 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 307,417 613.46 0 0 2,000 2,300 1,700
31/12/2025 2,000 0 (0%) 38,213 74.62 0 0 2,000 2,300 1,700
30/12/2025 2,000 0 (0%) 107,414 212.48 0 0 2,000 2,300 1,700
29/12/2025 2,000 0 (0%) 105,536 211.07 0 0 2,000 2,300 1,700
26/12/2025 2,100 0.1 (5%) 129,116 253.79 0 0 2,000 2,300 1,700
25/12/2025 2,000 0 (0%) 273,804 547.68 0 0 2,000 2,300 1,700
24/12/2025 2,000 0 (0%) 92,200 187.08 0 0 2,000 2,300 1,700
23/12/2025 2,000 0 (0%) 50,806 102.05 0 0 2,000 2,300 1,700
22/12/2025 2,100 0.1 (5%) 203,375 406.84 0 0 2,000 2,300 1,700
19/12/2025 2,000 0 (0%) 208,728 417.5 0 0 2,000 2,300 1,700
18/12/2025 2,000 0 (0%) 122,600 245.76 0 0 2,000 2,300 1,700
17/12/2025 2,000 0.1 (5.26%) 570,556 1,143.69 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 151,700 288.22 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 55,595 105.64 0 0 1,900 2,100 1,700
12/12/2025 1,900 0 (0%) 367,017 697.34 0 0 1,900 2,100 1,700
11/12/2025 1,900 0 (0%) 367,092 697.5 0 0 1,900 2,100 1,700
10/12/2025 1,900 0 (0%) 258,325 494.73 0 0 1,900 2,100 1,700
09/12/2025 1,900 0 (0%) 161,802 305.25 0 0 1,900 2,100 1,700
08/12/2025 1,900 0 (0%) 75,452 143.7 0 0 1,900 2,100 1,700
05/12/2025 1,900 0 (0%) 130,625 249.52 0 0 1,900 2,100 1,700
04/12/2025 1,900 0 (0%) 27,360 53.19 0 0 1,900 2,100 1,700
03/12/2025 2,000 0.2 (11.11%) 205,910 387.22 0 0 1,800 2,000 1,600
02/12/2025 1,900 0 (0%) 279,600 515.47 0 0 1,900 2,100 1,700
01/12/2025 1,900 -0.1 (-5%) 118,200 229.77 0 0 2,000 2,300 1,700
28/11/2025 2,000 0.1 (5.26%) 44,700 88.41 0 0 1,900 2,100 1,700
27/11/2025 2,000 0.1 (5.26%) 123,501 234.46 0 0 1,900 2,100 1,700
26/11/2025 1,800 -0.1 (-5.26%) 261,121 492.75 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 163,419 310.54 0 0 1,900 2,100 1,700
24/11/2025 2,000 0.1 (5.26%) 66,320 127.35 0 0 1,900 2,100 1,700
21/11/2025 1,900 0 (0%) 354,306 673.32 0 0 1,900 2,100 1,700
20/11/2025 1,900 -0.1 (-5%) 200,500 390.75 0 0 2,000 2,300 1,700
19/11/2025 2,000 0 (0%) 302,602 606.28 0 0 2,000 2,300 1,700
18/11/2025 2,100 0.1 (5%) 281,439 567.14 0 0 2,000 2,300 1,700
17/11/2025 2,100 0.1 (5%) 116,639 237.09 0 0 2,000 2,300 1,700
14/11/2025 2,000 0 (0%) 69,453 141.15 0 0 2,000 2,300 1,700
13/11/2025 2,000 0 (0%) 38,681 77.52 0 0 2,000 2,300 1,700
12/11/2025 2,000 0 (0%) 46,850 94.45 0 0 2,000 2,300 1,700
11/11/2025 2,000 -0.1 (-4.76%) 81,900 164.4 0 0 2,100 2,400 1,800
10/11/2025 2,100 0 (0%) 140,804 293.61 0 0 2,100 2,400 1,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh