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 2,400 -0.1 (-4%) 200 0.48 0 0 2,500 2,800 2,200
27/10/2026 2,500 0 (0%) 61 0.13 0 0 2,500 2,800 2,200
26/10/2026 2,500 0 (0%) 33,000 82.5 0 0 2,500 2,800 2,200
23/10/2026 2,500 0 (0%) 5,600 14 0 0 2,500 2,800 2,200
22/10/2026 2,600 0 (0%) 400 0.99 0 0 2,600 2,900 2,300
21/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/10/2026 2,600 0 (0%) 200 0.52 0 0 2,600 2,900 2,300
19/10/2026 2,600 0.1 (4%) 300 0.77 0 0 2,500 2,800 2,200
16/10/2026 2,600 0.1 (4%) 2,200 5.51 0 0 2,500 2,800 2,200
15/10/2026 2,500 0 (0%) 2,631 6.58 0 0 2,500 2,800 2,200
14/10/2026 2,500 -0.2 (-7.41%) 900 2.21 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 0.1 (3.85%) 230 0.63 0 0 2,600 2,900 2,300
09/10/2026 2,800 0.1 (3.7%) 204 0.52 0 0 2,700 3,100 2,300
08/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/10/2026 2,700 0 (0%) 2 0.01 0 0 2,700 3,100 2,300
06/10/2026 2,700 0.3 (12.5%) 100 0.27 0 0 2,400 2,700 2,100
05/10/2026 2,400 0 (0%) 1,800 4.32 0 0 2,400 2,700 2,100
02/10/2026 2,400 0 (0%) 3,700 8.88 0 0 2,400 2,700 2,100
01/10/2026 2,700 0.1 (3.85%) 702 1.71 0 0 2,600 2,900 2,300
30/09/2026 2,600 0.2 (8.33%) 603 1.55 0 0 2,400 2,700 2,100
29/09/2026 2,400 0 (0%) 2,945 7.07 0 0 2,400 2,700 2,100
28/09/2026 2,600 0.2 (8.33%) 14,100 33.78 0 0 2,400 2,700 2,100
25/09/2026 2,400 -0.2 (-7.69%) 200 0.48 0 0 2,600 2,900 2,300
24/09/2026 2,600 0.1 (4%) 2,101 5.46 0 0 2,500 2,800 2,200
23/09/2026 2,500 -0.2 (-7.41%) 4,302 10.76 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 2,700 0.2 (8%) 100 0.27 0 0 2,500 2,800 2,200
17/09/2026 2,500 0 (0%) 6,010 15.03 0 0 2,500 2,800 2,200
16/09/2026 2,500 0 (0%) 1,810 4.54 0 0 2,500 2,800 2,200
15/09/2026 2,700 0 (0%) 601 1.47 0 0 2,700 3,100 2,300
14/09/2026 2,700 0.3 (12.5%) 16,920 45.68 0 0 2,400 2,700 2,100
11/09/2026 2,700 0.3 (12.5%) 701 1.71 0 0 2,400 2,700 2,100
10/09/2026 2,700 0 (0%) 2,000 4.83 0 0 2,700 3,100 2,300
09/09/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
08/09/2026 2,600 0 (0%) 700 1.82 0 0 2,600 2,900 2,300
07/09/2026 2,600 0.2 (8.33%) 1,000 2.61 0 0 2,400 2,700 2,100
04/09/2026 2,600 0.2 (8.33%) 600 1.46 0 0 2,400 2,700 2,100
03/09/2026 2,400 0 (0%) 177 0.42 0 0 2,400 2,700 2,100
28/08/2026 2,400 0 (0%) 957 2.24 0 0 2,400 2,700 2,100
27/08/2026 2,700 0.1 (3.85%) 957 2.24 0 0 2,600 2,900 2,300
26/08/2026 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
25/08/2026 2,600 -0.2 (-7.14%) 200 0.52 0 0 2,800 3,200 2,400
24/08/2026 2,800 0.1 (3.7%) 200 0.55 0 0 2,700 3,100 2,300
21/08/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
20/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/08/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
17/08/2026 2,600 0.2 (8.33%) 500 1.3 0 0 2,400 2,700 2,100
14/08/2026 2,400 -0.3 (-11.11%) 101 0.24 0 0 2,700 3,100 2,300
13/08/2026 2,800 0.1 (3.7%) 300 0.82 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
11/08/2026 2,700 0.2 (8%) 100 0.27 0 0 2,500 2,800 2,200
10/08/2026 2,500 -0.2 (-7.41%) 3,300 8.36 0 0 2,700 3,100 2,300
07/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/08/2026 2,700 0 (0%) 120 0.32 0 0 2,700 3,100 2,300
03/08/2026 2,800 0 (0%) 1,500 4.06 0 0 2,800 3,200 2,400
31/07/2026 2,800 0 (0%) 310 0.86 0 0 2,800 3,200 2,400
30/07/2026 2,800 0.2 (7.69%) 700 1.94 0 0 2,600 2,900 2,300
29/07/2026 2,700 -0.1 (-3.57%) 327 0.85 0 0 2,800 3,200 2,400
28/07/2026 2,800 0.2 (7.69%) 136 0.37 0 0 2,600 2,900 2,300
27/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/07/2026 2,600 -0.2 (-7.14%) 134 0.35 0 0 2,800 3,200 2,400
23/07/2026 2,600 -0.2 (-7.14%) 1,203 3.33 0 0 2,800 3,200 2,400
22/07/2026 2,700 0.2 (8%) 232 0.63 0 0 2,500 2,800 2,200
21/07/2026 2,500 0 (0%) 1,000 2.5 0 0 2,500 2,800 2,200
20/07/2026 2,500 0 (0%) 21,954 54.88 0 0 2,500 2,800 2,200
17/07/2026 2,500 0 (0%) 2,100 5.25 0 0 2,500 2,800 2,200
16/07/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
15/07/2026 2,400 -0.4 (-14.29%) 4,600 11.22 0 0 2,800 3,200 2,400
14/07/2026 2,800 0.1 (3.7%) 205 0.57 0 0 2,700 3,100 2,300
13/07/2026 2,800 0.3 (12%) 300 0.8 0 0 2,500 2,800 2,200
10/07/2026 2,500 0 (0%) 14,281 35.7 0 0 2,500 2,800 2,200
09/07/2026 2,500 0 (0%) 3,000 7.5 0 0 2,500 2,800 2,200
08/07/2026 2,600 0 (0%) 2,800 7.01 0 0 2,600 2,900 2,300
07/07/2026 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
06/07/2026 2,600 0 (0%) 5,900 15.34 0 0 2,600 2,900 2,300
03/07/2026 2,600 0.1 (4%) 6,002 15.51 0 0 2,500 2,800 2,200
02/07/2026 2,800 0 (0%) 5,503 13.79 0 0 2,800 3,200 2,400
01/07/2026 2,800 -0.1 (-3.45%) 2,001 5.58 0 0 2,900 3,300 2,500
30/06/2026 2,900 0.3 (11.54%) 2,320 6.69 0 0 2,600 2,900 2,300
29/06/2026 2,800 0.3 (12%) 9,207 23.98 0 0 2,500 2,800 2,200
26/06/2026 2,500 -0.2 (-7.41%) 9,203 23.06 0 0 2,700 3,100 2,300
25/06/2026 2,800 0.1 (3.7%) 2,038 5.52 0 0 2,700 3,100 2,300
24/06/2026 2,700 0.1 (3.85%) 300 0.81 0 0 2,600 2,900 2,300
23/06/2026 2,700 0.2 (8%) 1,204 3.09 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 500 1.25 0 0 2,500 2,800 2,200
19/06/2026 2,500 0 (0%) 19,801 49.5 0 0 2,500 2,800 2,200
18/06/2026 2,500 -0.1 (-3.85%) 10,000 25.01 0 0 2,600 2,900 2,300
17/06/2026 2,700 0.3 (12.5%) 17,014 43.95 0 0 2,400 2,700 2,100
16/06/2026 2,500 0.2 (8.7%) 3,532 8.46 0 0 2,300 2,600 2,000
15/06/2026 2,300 -0.4 (-14.81%) 25,200 58.31 0 0 2,700 3,100 2,300
12/06/2026 2,600 0 (0%) 250 0.66 0 0 2,600 2,900 2,300
11/06/2026 2,700 0.1 (3.85%) 511 1.32 0 0 2,600 2,900 2,300
10/06/2026 2,700 0.1 (3.85%) 3,827 9.95 0 0 2,600 2,900 2,300
09/06/2026 2,600 0.1 (4%) 11,436 29.63 0 0 2,500 2,800 2,200
08/06/2026 2,400 -0.2 (-7.69%) 7,900 19.36 0 0 2,600 2,900 2,300
05/06/2026 2,600 0 (0%) 6,001 15.62 0 0 2,600 2,900 2,300
04/06/2026 2,800 0 (0%) 5,300 13.91 0 0 2,800 3,200 2,400
03/06/2026 2,700 -0.2 (-6.9%) 12,100 34.31 0 0 2,900 3,300 2,500
02/06/2026 2,900 0.3 (11.54%) 57,341 166.29 0 0 2,600 2,900 2,300
01/06/2026 2,600 0.3 (13.04%) 36,100 93.81 0 0 2,300 2,600 2,000
29/05/2026 2,300 0.2 (9.52%) 169 0.37 0 0 2,100 2,400 1,800
28/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/05/2026 2,000 -0.1 (-4.76%) 24,206 49.81 0 0 2,100 2,400 1,800
21/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/05/2026 2,100 0.1 (5%) 8,301 17.47 0 0 2,000 2,300 1,700
14/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/05/2026 2,200 0 (0%) 85,917 169.69 0 0 2,200 2,500 1,900
07/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

Dữ liệu lịch sử - BSC

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