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
28/10/2026 1,800 0.1 (5.88%) 52,254 89.01 0 0 1,700 1,900 1,500
27/10/2026 1,800 0.1 (5.88%) 410,103 698.3 0 0 1,700 1,900 1,500
26/10/2026 1,800 0 (0%) 219,261 374.2 0 0 1,800 2,000 1,600
23/10/2026 1,800 0 (0%) 278,839 499.95 0 0 1,800 2,000 1,600
22/10/2026 1,800 0 (0%) 214,964 386.74 0 0 1,800 2,000 1,600
21/10/2026 1,900 0.2 (11.76%) 985,807 1,769.51 0 0 1,700 1,900 1,500
20/10/2026 1,700 0 (0%) 357,294 609.06 0 0 1,700 1,900 1,500
19/10/2026 1,700 0 (0%) 353,082 600.36 0 0 1,700 1,900 1,500
16/10/2026 1,600 -0.2 (-11.11%) 592,021 1,009.23 0 0 1,800 2,000 1,600
15/10/2026 1,800 0 (0%) 321,392 573.02 0 0 1,800 2,000 1,600
14/10/2026 1,800 0.2 (12.5%) 1,782,164 3,149.91 0 0 1,600 1,800 1,400
13/10/2026 1,600 0 (0%) 117,070 187.73 0 0 1,600 1,800 1,400
12/10/2026 1,600 0 (0%) 66,340 107.73 0 0 1,600 1,800 1,400
09/10/2026 1,700 0.1 (6.25%) 428,062 685.21 0 0 1,600 1,800 1,400
08/10/2026 1,600 0 (0%) 167,466 275.04 0 0 1,600 1,800 1,400
07/10/2026 1,600 0 (0%) 348,533 558.08 0 0 1,600 1,800 1,400
06/10/2026 1,600 -0.1 (-5.88%) 673,444 1,078.1 0 0 1,700 1,900 1,500
05/10/2026 1,700 0 (0%) 77,817 129.15 0 0 1,700 1,900 1,500
02/10/2026 1,700 0 (0%) 153,200 254.52 0 0 1,700 1,900 1,500
01/10/2026 1,700 0 (0%) 118,472 201.41 0 0 1,700 1,900 1,500
30/09/2026 1,700 0 (0%) 186,207 315.4 0 0 1,700 1,900 1,500
29/09/2026 1,700 0 (0%) 410,587 698.04 0 0 1,700 1,900 1,500
28/09/2026 1,700 0 (0%) 272,333 464.79 0 0 1,700 1,900 1,500
25/09/2026 1,800 0 (0%) 220,534 384.34 0 0 1,800 2,000 1,600
24/09/2026 1,800 0 (0%) 127,477 227.32 0 0 1,800 2,000 1,600
23/09/2026 1,800 0 (0%) 148,010 266.07 0 0 1,800 2,000 1,600
22/09/2026 1,800 0 (0%) 215,632 388.18 0 0 1,800 2,000 1,600
21/09/2026 1,800 0 (0%) 247,620 445.8 0 0 1,800 2,000 1,600
18/09/2026 1,900 0.1 (5.56%) 207,568 374.46 0 0 1,800 2,000 1,600
17/09/2026 1,800 0.1 (5.88%) 950,038 1,713.74 0 0 1,700 1,900 1,500
16/09/2026 1,700 0 (0%) 191,916 326.49 0 0 1,700 1,900 1,500
15/09/2026 1,700 -0.1 (-5.56%) 723,541 1,231.8 0 0 1,800 2,000 1,600
14/09/2026 1,700 -0.1 (-5.56%) 74,230 131.78 0 0 1,800 2,000 1,600
11/09/2026 1,900 0.1 (5.56%) 175,212 314.65 0 0 1,800 2,000 1,600
10/09/2026 1,800 0 (0%) 147,067 265.55 0 0 1,800 2,000 1,600
09/09/2026 1,800 0 (0%) 375,523 677.01 0 0 1,800 2,000 1,600
08/09/2026 1,800 0 (0%) 156,900 283.45 0 0 1,800 2,000 1,600
07/09/2026 1,900 0 (0%) 170,243 306.63 0 0 1,900 2,100 1,700
04/09/2026 1,800 -0.1 (-5.26%) 138,814 258.7 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 103,783 193.29 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 174,429 323.44 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 383,830 729.18 0 0 1,900 2,100 1,700
26/08/2026 2,000 0.2 (11.11%) 301,168 569.22 0 0 1,800 2,000 1,600
25/08/2026 1,900 0 (0%) 324,519 589.71 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 480,350 912.6 0 0 1,900 2,100 1,700
21/08/2026 1,900 0 (0%) 901,426 1,703.05 0 0 1,900 2,100 1,700
20/08/2026 1,900 0.1 (5.56%) 84,332 159.72 0 0 1,800 2,000 1,600
19/08/2026 1,800 -0.1 (-5.26%) 249,595 452.32 0 0 1,900 2,100 1,700
18/08/2026 1,900 -0.1 (-5%) 654,701 1,240.52 0 0 2,000 2,300 1,700
17/08/2026 2,000 -0.1 (-4.76%) 366,607 723.21 0 0 2,100 2,400 1,800
14/08/2026 2,100 0.1 (5%) 1,346,884 2,891.72 0 0 2,000 2,300 1,700
13/08/2026 2,000 0.2 (11.11%) 1,947,225 3,797.28 0 0 1,800 2,000 1,600
12/08/2026 1,900 0.1 (5.56%) 112,307 204.3 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 200,266 363.71 0 0 1,800 2,000 1,600
10/08/2026 1,900 0 (0%) 838,694 1,511.05 0 0 1,900 2,100 1,700
07/08/2026 1,800 -0.1 (-5.26%) 197,994 366.54 0 0 1,900 2,100 1,700
06/08/2026 1,900 0.1 (5.56%) 136,472 255.67 0 0 1,800 2,000 1,600
05/08/2026 1,900 0 (0%) 841,510 1,520.76 0 0 1,900 2,100 1,700
04/08/2026 1,900 0 (0%) 295,101 556.61 0 0 1,900 2,100 1,700
03/08/2026 1,900 0 (0%) 520,880 998.58 0 0 1,900 2,100 1,700
31/07/2026 2,000 0.1 (5.26%) 340,048 646.3 0 0 1,900 2,100 1,700
30/07/2026 1,900 0 (0%) 297,127 565.36 0 0 1,900 2,100 1,700
29/07/2026 2,000 0.1 (5.26%) 435,517 838.67 0 0 1,900 2,100 1,700
28/07/2026 2,000 0 (0%) 605,155 1,145.2 0 0 2,000 2,300 1,700
27/07/2026 1,900 -0.2 (-9.52%) 581,216 1,155.4 0 0 2,100 2,400 1,800
24/07/2026 2,100 0 (0%) 246,451 518.11 0 0 2,100 2,400 1,800
23/07/2026 2,200 0 (0%) 656,857 1,390. 0 0 2,200 2,500 1,900
22/07/2026 2,200 -0.1 (-4.35%) 678,503 1,477.57 0 0 2,300 2,600 2,000
21/07/2026 2,300 -0.1 (-4.17%) 823,629 1,856.31 0 0 2,400 2,700 2,100
20/07/2026 2,300 0 (0%) 324,693 770.72 0 0 2,300 2,600 2,000
17/07/2026 2,400 0 (0%) 469,218 1,101.67 0 0 2,400 2,700 2,100
16/07/2026 2,500 0 (0%) 599,111 1,438.77 0 0 2,500 2,800 2,200
15/07/2026 2,500 0.2 (8.7%) 933,270 2,310.17 0 0 2,300 2,600 2,000
14/07/2026 2,400 0 (0%) 226,886 522.74 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 274,819 652.21 0 0 2,400 2,700 2,100
10/07/2026 2,400 -0.1 (-4%) 419,772 1,013.88 0 0 2,500 2,800 2,200
09/07/2026 2,500 0 (0%) 270,353 675.94 0 0 2,500 2,800 2,200
08/07/2026 2,500 0 (0%) 108,625 271.83 0 0 2,500 2,800 2,200
07/07/2026 2,600 0.1 (4%) 391,549 976.21 0 0 2,500 2,800 2,200
06/07/2026 2,500 0 (0%) 262,690 647.39 0 0 2,500 2,800 2,200
03/07/2026 2,500 0 (0%) 616,263 1,541.85 0 0 2,500 2,800 2,200
02/07/2026 2,600 0 (0%) 232,747 586.37 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 194,898 506.74 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 158,658 412.41 0 0 2,600 2,900 2,300
29/06/2026 2,600 0.1 (4%) 365,239 951.65 0 0 2,500 2,800 2,200
26/06/2026 2,500 -0.2 (-7.41%) 1,264,244 3,214.92 0 0 2,700 3,100 2,300
25/06/2026 2,600 -0.1 (-3.7%) 185,994 494.82 0 0 2,700 3,100 2,300
24/06/2026 2,700 0 (0%) 343,119 928.84 0 0 2,700 3,100 2,300
23/06/2026 2,700 -0.1 (-3.57%) 806,162 2,178.39 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 142,999 395.99 0 0 2,800 3,200 2,400
19/06/2026 2,800 -0.1 (-3.45%) 1,269,606 3,557.91 0 0 2,900 3,300 2,500
18/06/2026 2,800 -0.1 (-3.45%) 55,473 159.24 0 0 2,900 3,300 2,500
17/06/2026 2,900 0 (0%) 316,749 916.87 0 0 2,900 3,300 2,500
16/06/2026 2,900 0 (0%) 209,944 607.65 0 0 2,900 3,300 2,500
15/06/2026 2,900 0 (0%) 59,319 169.26 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 115,687 333.39 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 96,632 280.23 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 374,050 1,085.15 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 252,758 729.76 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 175,928 505.58 0 0 2,900 3,300 2,500
05/06/2026 2,900 -0.1 (-3.33%) 137,742 400.57 0 0 3,000 3,400 2,600
04/06/2026 3,000 0.1 (3.45%) 173,575 513.64 0 0 2,900 3,300 2,500
03/06/2026 3,000 0.1 (3.45%) 408,952 1,183.21 0 0 2,900 3,300 2,500
02/06/2026 3,000 0.1 (3.45%) 90,909 263.89 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 92,179 267.9 0 0 2,900 3,300 2,500
29/05/2026 2,900 -0.1 (-3.33%) 136,394 398.18 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 104,726 312.64 0 0 3,000 3,400 2,600
27/05/2026 3,000 0.1 (3.45%) 777,747 2,332.54 0 0 2,900 3,300 2,500
26/05/2026 2,900 0 (0%) 56,970 165.6 0 0 2,900 3,300 2,500
25/05/2026 2,900 0 (0%) 116,451 337.83 0 0 2,900 3,300 2,500
22/05/2026 3,000 0.1 (3.45%) 386,223 1,120.72 0 0 2,900 3,300 2,500
21/05/2026 3,000 0.1 (3.45%) 204,843 597.65 0 0 2,900 3,300 2,500
20/05/2026 3,000 0 (0%) 567,446 1,649.09 0 0 3,000 3,400 2,600
19/05/2026 3,000 0 (0%) 524,717 1,574.55 0 0 3,000 3,400 2,600
18/05/2026 3,100 0.1 (3.33%) 611,132 1,833.71 0 0 3,000 3,400 2,600
15/05/2026 3,000 0 (0%) 245,906 737.87 0 0 3,000 3,400 2,600
14/05/2026 3,100 0.1 (3.33%) 445,553 1,338.18 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 631,589 1,895.46 0 0 3,000 3,400 2,600
12/05/2026 3,100 0 (0%) 149,130 448.29 0 0 3,100 3,500 2,700
11/05/2026 3,100 0.1 (3.33%) 322,664 998.74 0 0 3,000 3,400 2,600
08/05/2026 3,100 0.1 (3.33%) 107,141 322.06 0 0 3,000 3,400 2,600
07/05/2026 3,100 0 (0%) 269,667 820.24 0 0 3,100 3,500 2,700
06/05/2026 3,100 0 (0%) 540,904 1,674.12 0 0 3,100 3,500 2,700
05/05/2026 3,100 0 (0%) 388,987 1,204.44 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 258,561 800.25 0 0 3,100 3,500 2,700
29/04/2026 3,100 0 (0%) 638,930 1,979.13 0 0 3,100 3,500 2,700
28/04/2026 3,200 0 (0%) 978,736 3,042.5 0 0 3,200 3,600 2,800

Dữ liệu lịch sử - BSC

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