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 (0%) 0 0 0 0 1,800 1,900 1,700
27/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
26/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
23/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
21/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
20/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
19/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
16/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
09/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
08/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
07/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
05/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
02/10/2026 1,800 -0.2 (-10%) 388,679 720.64 0 0 2,000 2,200 1,800
01/10/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
30/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
29/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
28/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
25/09/2026 2,000 0.1 (5.26%) 1,663,611 3,137.09 0 0 1,900 2,000 1,800
24/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
23/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
22/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
21/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
18/09/2026 1,900 0.1 (5.56%) 4,187,298 7,196.29 0 0 1,800 1,900 1,700
17/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
16/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/09/2026 1,800 -0.1 (-5.26%) 279,309 502.76 0 0 1,900 2,000 1,800
10/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
09/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
08/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
07/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
04/09/2026 1,900 -0.2 (-9.52%) 715,483 1,359.42 0 0 2,100 2,300 1,900
03/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
28/08/2026 2,100 -0.2 (-8.7%) 698,759 1,467.4 0 0 2,300 2,500 2,100
27/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
25/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
24/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
21/08/2026 2,300 -0.2 (-8%) 77,861 179.08 0 0 2,500 2,700 2,300
20/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
19/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
18/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
17/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
14/08/2026 2,500 -0.2 (-7.41%) 35,818 89.55 0 0 2,700 2,900 2,500
13/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
12/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
11/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
07/08/2026 2,700 -0.2 (-6.9%) 165,799 447.66 0 0 2,900 3,100 2,700
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
05/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
04/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
03/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
31/07/2026 2,900 -0.3 (-9.38%) 136,315 395.31 0 0 3,200 3,500 2,900
30/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
29/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
28/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
27/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
24/07/2026 3,200 -0.3 (-8.57%) 18,141 58.05 0 0 3,500 3,800 3,200
23/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
22/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
21/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
20/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
17/07/2026 3,500 -0.3 (-7.89%) 106,486 372.71 0 0 3,800 4,100 3,500
16/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
15/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
14/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
13/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
10/07/2026 3,800 -0.4 (-9.52%) 138,967 528.07 324,200 1,231.96 4,200 4,600 3,800
09/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
07/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
06/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
03/07/2026 4,200 -0.4 (-8.7%) 144,723 607.98 50,000 210 4,600 5,000 4,200
02/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
01/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
30/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
29/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
26/06/2026 4,600 -0.5 (-9.8%) 371,000 1,709.49 140,800 647.68 5,100 5,600 4,600
25/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
23/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
22/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
19/06/2026 5,100 -0.5 (-8.93%) 659,641 3,367.7 0 0 5,600 6,100 5,100
18/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
12/06/2026 5,600 -0.3 (-5.08%) 83,037 468.7 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/06/2026 5,900 -0.1 (-1.67%) 727,968 4,032.09 0 0 6,000 6,600 5,400
04/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
29/05/2026 6,000 -0.2 (-3.23%) 518,686 2,974.07 230,000 1,288 6,200 6,800 5,600
28/05/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
27/05/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
26/05/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
25/05/2026 6,200 0 (0%) 25,100 155.42 0 0 6,200 6,800 5,600
22/05/2026 6,200 -0.1 (-1.59%) 451,626 2,696.05 0 0 6,300 6,900 5,700
21/05/2026 6,300 0.1 (1.61%) 44,951 281.26 0 0 6,200 6,800 5,600
20/05/2026 6,200 -0.1 (-1.59%) 39,940 246.24 0 0 6,300 6,900 5,700
19/05/2026 6,300 0.3 (5%) 111,551 693.85 240,000 1,357.5 6,000 6,600 5,400
18/05/2026 6,000 -0.1 (-1.64%) 16,200 97.47 0 0 6,100 6,700 5,500
15/05/2026 6,100 0.3 (5.17%) 109,859 654.94 170,000 935 5,800 6,300 5,300
14/05/2026 5,800 0.1 (1.75%) 10,602 61.13 0 0 5,700 6,200 5,200
13/05/2026 5,700 0 (0%) 24,209 138.3 0 0 5,700 6,200 5,200
12/05/2026 5,700 0 (0%) 34,563 197.05 0 0 5,700 6,200 5,200
11/05/2026 5,700 -0.1 (-1.72%) 25,043 143.72 0 0 5,800 6,300 5,300
08/05/2026 5,800 -0.1 (-1.69%) 36,122 210.57 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 15,908 92.89 0 0 5,900 6,400 5,400
06/05/2026 5,900 0 (0%) 47,319 275.67 174,174 1,114.71 5,900 6,400 5,400
05/05/2026 5,900 0.1 (1.72%) 43,430 254.19 0 0 5,800 6,300 5,300
04/05/2026 5,800 -0.3 (-4.92%) 31,125 185.11 0 0 6,100 6,700 5,500
29/04/2026 6,100 0.2 (3.39%) 226,845 1,302.98 113,000 723.2 5,900 6,400 5,400
28/04/2026 5,900 -0.3 (-4.84%) 259,852 1,537.37 100,000 660 6,200 6,800 5,600

Dữ liệu lịch sử - BSC

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