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
29/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/10/2026 2,800 0.1 (3.7%) 431,779 1,231.79 0 0 2,700 3,100 2,300
22/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/10/2026 2,700 0 (0%) 156,700 423.36 0 0 2,700 3,100 2,300
15/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/10/2026 2,800 0 (0%) 167,200 451.46 0 0 2,800 3,200 2,400
08/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/10/2026 2,900 0 (0%) 108,773 306.59 0 0 2,900 3,300 2,500
01/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/09/2026 2,900 0.2 (7.41%) 769,062 2,192.69 0 0 2,700 3,100 2,300
24/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/09/2026 3,000 0.3 (11.11%) 1,750,997 4,785.48 0 0 2,700 3,100 2,300
17/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/09/2026 2,800 0 (0%) 895,784 2,382.04 0 0 2,800 3,200 2,400
10/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/09/2026 2,800 0 (0%) 74,010 206.71 0 0 2,800 3,200 2,400
03/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/08/2026 2,800 0 (0%) 557,410 1,535.71 0 0 2,800 3,200 2,400
27/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/08/2026 2,800 0 (0%) 304,920 852.74 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/08/2026 2,900 0.1 (3.57%) 289,500 800.51 0 0 2,800 3,200 2,400
13/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/08/2026 2,900 0 (0%) 698,210 1,983.36 0 0 2,900 3,300 2,500
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/07/2026 3,000 0 (0%) 455,543 1,338.57 0 0 3,000 3,400 2,600
30/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/07/2026 3,000 0 (0%) 282,862 838.54 0 0 3,000 3,400 2,600
23/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/07/2026 3,100 0.3 (10.71%) 156,944 464.44 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,900 0.1 (3.57%) 1,361,012 3,795.92 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/07/2026 2,800 0 (0%) 710,228 1,970.98 915,000 2,745 2,800 3,200 2,400
02/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/06/2026 2,800 -0.2 (-6.67%) 1,107,045 3,093.87 915,000 2,745 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,100 -0.1 (-3.13%) 831,730 2,505.98 0 0 3,200 3,600 2,800
18/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/06/2026 3,200 0 (0%) 426,501 1,362.81 0 0 3,200 3,600 2,800
11/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/06/2026 3,200 -0.1 (-3.03%) 327,200 1,059.32 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/05/2026 3,300 0 (0%) 431,100 1,402.05 0 0 3,300 3,700 2,900
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 -0.1 (-2.94%) 352,689 1,165.72 0 0 3,400 3,900 2,900
21/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/05/2026 3,400 0 (0%) 306,247 1,040.15 0 0 3,400 3,900 2,900
14/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/05/2026 3,400 -0.1 (-2.86%) 292,770 984.87 0 0 3,500 4,000 3,000
07/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000

Dữ liệu lịch sử - BSC

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