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
24/07/2026 2,000 -0.2 (-9.09%) 500 1 0 0 2,200 2,500 1,900
23/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/07/2026 2,000 -0.2 (-9.09%) 11,064 23.87 0 0 2,200 2,500 1,900
16/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/07/2026 2,200 -0.1 (-4.35%) 59,605 130.82 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 0.3 (15%) 13,238 30.12 0 0 2,000 2,300 1,700
02/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/06/2026 2,100 -0.1 (-4.55%) 31,893 64.28 0 0 2,200 2,500 1,900
25/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/06/2026 2,200 -0.3 (-12%) 133,945 300.16 0 0 2,500 2,800 2,200
18/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/06/2026 2,500 -0.4 (-13.79%) 340,351 861.07 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/06/2026 2,600 -0.2 (-7.14%) 266,262 766.96 0 0 2,800 3,200 2,400
04/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/05/2026 2,800 0.3 (12%) 171,718 478.76 0 0 2,500 2,800 2,200
28/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/05/2026 2,300 0 (0%) 522,200 1,320.99 1,416,500 2,833 2,300 2,600 2,000
21/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/05/2026 2,200 0 (0%) 39,119 88.97 1,164,200 2,211.98 2,200 2,500 1,900
14/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/05/2026 2,300 0.3 (15%) 446,326 995.88 275,400 468.18 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/04/2026 1,900 -0.3 (-13.64%) 94,225 186.63 0 0 2,200 2,500 1,900
23/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/04/2026 2,000 0 (0%) 71,203 155.11 0 0 2,000 2,300 1,700
16/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/04/2026 2,000 0.2 (11.11%) 269,075 535.56 0 0 1,800 2,000 1,600
09/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/04/2026 1,900 0 (0%) 46,783 86.53 0 0 1,900 2,100 1,700
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/03/2026 2,000 0.1 (5.26%) 24,803 46.8 0 0 1,900 2,100 1,700
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/03/2026 2,000 -0.1 (-4.76%) 85,869 166.29 0 0 2,100 2,400 1,800
19/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/03/2026 2,100 0 (0%) 13,648 28.66 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/03/2026 2,100 -0.2 (-8.7%) 76,700 162.49 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 2,400 0 (0%) 50,298 113.54 0 0 2,400 2,700 2,100
26/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/02/2026 2,300 -0.1 (-4.17%) 1,780 4.24 0 0 2,400 2,700 2,100
12/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/02/2026 2,300 -0.3 (-11.54%) 109,286 257.33 0 0 2,600 2,900 2,300
05/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/01/2026 2,700 0.3 (12.5%) 108,052 285.43 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100

Dữ liệu lịch sử - BSC

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