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 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/10/2026 4,700 -0.8 (-14.55%) 200 0.94 0 0 5,500 6,300 4,700
19/10/2026 5,500 0.6 (12.24%) 100 0.55 0 0 4,900 5,600 4,200
16/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2026 5,000 0.5 (11.11%) 300 1.47 0 0 4,500 5,100 3,900
14/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/10/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
05/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/09/2026 4,500 0.4 (9.76%) 100 0.45 0 0 4,100 4,700 3,500
15/09/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/09/2026 4,100 0.5 (13.89%) 200 0.82 0 0 3,600 4,100 3,100
11/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/09/2026 3,600 -0.4 (-10%) 100 0.36 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 -0.4 (-9.09%) 5,100 20.4 0 0 4,400 5,000 3,800
07/09/2026 4,400 -0.7 (-13.73%) 1,200 5.28 0 0 5,100 5,800 4,400
04/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/09/2026 5,100 -0.8 (-13.56%) 100 0.51 0 0 5,900 6,700 5,100
28/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/08/2026 5,900 0.4 (7.27%) 102 0.6 0 0 5,500 6,300 4,700
17/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/08/2026 5,500 -0.7 (-11.29%) 100 0.55 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/08/2026 6,200 -1 (-13.89%) 102 0.64 0 0 7,200 8,200 6,200
31/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/07/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,800 5,800
29/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/07/2026 6,800 0 (0%) 3 0.02 0 0 6,800 7,800 5,800
24/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/07/2026 6,800 0.2 (3.03%) 200 1.36 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2026 6,600 0.8 (13.79%) 110 0.73 0 0 5,800 6,600 5,000
16/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/07/2026 5,800 0.5 (9.43%) 770 4.43 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
09/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 1,601 8.49 0 0 5,300 6,000 4,600
26/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
25/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/06/2026 5,300 0 (0%) 900 4.77 0 0 5,300 6,000 4,600
23/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
19/06/2026 5,300 0 (0%) 2,300 12.19 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 2,800 14.84 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 701 3.72 0 0 5,300 6,000 4,600
16/06/2026 5,500 0.2 (3.77%) 1,636 8.6 0 0 5,300 6,000 4,600
15/06/2026 5,500 0.1 (1.85%) 4,100 21.85 0 0 5,400 6,200 4,600
12/06/2026 5,400 0.7 (14.89%) 9,086 49.06 0 0 4,700 5,400 4,000
11/06/2026 4,700 0.6 (14.63%) 2,001 9.4 0 0 4,100 4,700 3,500
10/06/2026 4,100 0.5 (13.89%) 600 2.46 0 0 3,600 4,100 3,100
09/06/2026 3,600 0.4 (12.5%) 952 3.43 0 0 3,200 3,600 2,800
08/06/2026 3,200 0.4 (14.29%) 100 0.32 0 0 2,800 3,200 2,400
05/06/2026 2,800 0.2 (7.69%) 1,024 2.89 0 0 2,600 2,900 2,300
04/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/06/2026 2,600 0.3 (13.04%) 202 0.53 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/05/2026 2,300 -0.4 (-14.81%) 100 0.23 0 0 2,700 3,100 2,300
26/05/2026 2,700 0 (0%) 1 0. 0 0 2,700 3,100 2,300
25/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/05/2026 3,000 0.3 (11.11%) 225 0.6 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 -0.2 (-6.9%) 100 0.27 0 0 2,900 3,300 2,500
12/05/2026 2,900 -0.3 (-9.38%) 100 0.29 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/05/2026 3,200 -0.4 (-11.11%) 156 0.5 0 0 3,600 4,100 3,100
06/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/04/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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