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
07/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/04/2026 1,900 0.2 (11.76%) 234 0.43 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 1,900 0.2 (11.76%) 1,200 2.04 0 0 1,700 1,900 1,500
16/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/04/2026 1,700 0.2 (13.33%) 900 1.49 0 0 1,500 1,700 1,300
09/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/04/2026 1,700 0.2 (13.33%) 1,900 2.87 0 0 1,500 1,700 1,300
02/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
01/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/03/2026 1,500 -0.2 (-11.76%) 200 0.3 0 0 1,700 1,900 1,500
26/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/03/2026 1,800 0.2 (12.5%) 400 0.66 0 0 1,600 1,800 1,400
19/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/03/2026 1,600 -0.2 (-11.11%) 15,000 24.02 0 0 1,800 2,000 1,600
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 2,300 0.3 (15%) 31,700 55.48 0 0 2,000 2,300 1,700
05/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/02/2026 2,000 0.2 (11.11%) 2,900 5.8 0 0 1,800 2,000 1,600
26/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/02/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
12/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/02/2026 1,600 -0.2 (-11.11%) 69,700 111.52 0 0 1,800 2,000 1,600
05/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/01/2026 1,800 0 (0%) 0 0 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 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/01/2026 1,800 -0.3 (-14.29%) 100 0.18 0 0 2,100 2,400 1,800
08/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/12/2025 2,000 -0.2 (-9.09%) 350 0.72 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/12/2025 2,200 -0.3 (-12%) 300 0.66 0 0 2,500 2,800 2,200
18/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/12/2025 2,500 -0.2 (-7.41%) 500 1.25 0 0 2,700 3,100 2,300
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/12/2025 2,700 0 (0%) 2,900 7.83 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/11/2025 2,700 0 (0%) 5,000 13.5 0 0 2,700 3,100 2,300
27/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/11/2025 2,700 -0.1 (-3.57%) 500 1.35 0 0 2,800 3,200 2,400
20/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/11/2025 2,800 0.1 (3.7%) 1,000 2.8 0 0 2,700 3,100 2,300
13/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/11/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/11/2025 2,700 0 (0%) 1,820 4.93 0 0 2,700 3,100 2,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh