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
21/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/10/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
16/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/10/2026 3,900 0.1 (2.63%) 1,002 3.9 0 0 3,800 4,300 3,300
08/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 11 0.04 0 0 3,800 4,300 3,300
30/09/2026 3,800 0.3 (8.57%) 100 0.38 0 0 3,500 4,000 3,000
29/09/2026 3,800 0.4 (11.76%) 700 2.42 0 0 3,400 3,900 2,900
28/09/2026 3,400 -0.2 (-5.56%) 2,700 9.21 0 0 3,600 4,100 3,100
25/09/2026 3,700 0.1 (2.78%) 201 0.71 0 0 3,600 4,100 3,100
24/09/2026 3,700 -0.2 (-5.13%) 200 0.71 0 0 3,900 4,400 3,400
23/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/09/2026 3,900 0.2 (5.41%) 101 0.39 0 0 3,700 4,200 3,200
18/09/2026 4,000 0.5 (14.29%) 300 1.1 0 0 3,500 4,000 3,000
17/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/09/2026 3,900 0.4 (11.43%) 2,800 9.84 0 0 3,500 4,000 3,000
14/09/2026 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
11/09/2026 3,500 0.2 (6.06%) 200 0.7 0 0 3,300 3,700 2,900
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2026 3,500 0.2 (6.06%) 1,100 3.63 0 0 3,300 3,700 2,900
08/09/2026 3,600 0.4 (12.5%) 600 1.96 0 0 3,200 3,600 2,800
07/09/2026 3,600 -0.1 (-2.7%) 2,900 9.37 0 0 3,700 4,200 3,200
04/09/2026 3,300 -0.3 (-8.33%) 601 2.2 0 0 3,600 4,100 3,100
03/09/2026 3,600 0 (0%) 200 0.71 0 0 3,600 4,100 3,100
28/08/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2026 3,500 0 (0%) 2,700 9.45 0 0 3,500 4,000 3,000
25/08/2026 3,500 -0.2 (-5.41%) 2,300 7.96 0 0 3,700 4,200 3,200
24/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/08/2026 3,500 -0.2 (-5.41%) 300 1.1 0 0 3,700 4,200 3,200
19/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/08/2026 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
14/08/2026 3,700 -0.1 (-2.63%) 300 1.05 0 0 3,800 4,300 3,300
13/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/08/2026 3,800 0.2 (5.56%) 101 0.38 0 0 3,600 4,100 3,100
10/08/2026 3,900 0.3 (8.33%) 500 1.79 0 0 3,600 4,100 3,100
07/08/2026 3,700 -0.1 (-2.63%) 600 2.14 0 0 3,800 4,300 3,300
06/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/08/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
03/08/2026 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
31/07/2026 3,600 0 (0%) 1 0. 0 0 3,600 4,100 3,100
30/07/2026 3,900 0.4 (11.43%) 700 2.54 0 0 3,500 4,000 3,000
29/07/2026 3,800 0.2 (5.56%) 502 1.75 0 0 3,600 4,100 3,100
28/07/2026 3,800 -0.2 (-5%) 200 0.72 0 0 4,000 4,600 3,400
27/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/07/2026 4,000 0.2 (5.26%) 116 0.46 0 0 3,800 4,300 3,300
22/07/2026 4,100 0.4 (10.81%) 400 1.5 0 0 3,700 4,200 3,200
21/07/2026 3,700 0 (0%) 34 0.11 0 0 3,700 4,200 3,200
20/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/07/2026 3,700 0 (0%) 2,400 8.88 0 0 3,700 4,200 3,200
16/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2026 3,700 0.3 (8.82%) 100 0.37 0 0 3,400 3,900 2,900
14/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/07/2026 3,700 0.2 (5.71%) 210 0.7 0 0 3,500 4,000 3,000
10/07/2026 3,500 -0.1 (-2.78%) 440 1.51 0 0 3,600 4,100 3,100
09/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/07/2026 3,700 -0.2 (-5.13%) 610 2.17 0 0 3,900 4,400 3,400
07/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/07/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
02/07/2026 3,600 0 (0%) 1,502 5.41 0 0 3,600 4,100 3,100
01/07/2026 3,700 0 (0%) 900 3.25 0 0 3,700 4,200 3,200
30/06/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
29/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/06/2026 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
23/06/2026 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
22/06/2026 3,700 0 (0%) 1,100 3.97 0 0 3,700 4,200 3,200
19/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/06/2026 3,700 0 (0%) 300 1.11 0 0 3,700 4,200 3,200
11/06/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
10/06/2026 3,700 0 (0%) 400 1.48 0 0 3,700 4,200 3,200
09/06/2026 3,700 0 (0%) 1,400 5.12 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 1,220 4.54 0 0 3,700 4,200 3,200
04/06/2026 3,700 -0.3 (-7.5%) 4,600 17.07 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
01/06/2026 3,700 -0.3 (-7.5%) 100 0.37 0 0 4,000 4,600 3,400
29/05/2026 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 22 0.08 0 0 3,900 4,400 3,400
27/05/2026 3,900 -0.1 (-2.5%) 200 0.78 0 0 4,000 4,600 3,400
26/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/05/2026 4,000 0.4 (11.11%) 1,000 4 0 0 3,600 4,100 3,100
22/05/2026 4,000 0 (0%) 21,800 78.56 0 0 4,000 4,600 3,400
21/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/05/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
19/05/2026 3,700 -0.3 (-7.5%) 2,400 8.96 0 0 4,000 4,600 3,400
18/05/2026 4,000 0.3 (8.11%) 123 0.49 0 0 3,700 4,200 3,200
15/05/2026 3,700 -0.2 (-5.13%) 106 0.39 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/05/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
11/05/2026 3,600 -0.2 (-5.26%) 906 3.26 0 0 3,800 4,300 3,300
08/05/2026 3,700 0 (0%) 300 1.14 0 0 3,700 4,200 3,200
07/05/2026 3,700 -0.3 (-7.5%) 406 1.5 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 79 0.32 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
04/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
29/04/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
28/04/2026 3,700 -0.3 (-7.5%) 302 1.12 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,100 0 (0%) 401 1.59 0 0 4,100 4,700 3,500
22/04/2026 4,100 0.1 (2.5%) 1,101 4.51 0 0 4,000 4,600 3,400
21/04/2026 3,700 -0.3 (-7.5%) 1,604 6.46 0 0 4,000 4,600 3,400

Dữ liệu lịch sử - BSC

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