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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/10/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
26/10/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 5,100 3,900
23/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/10/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
15/10/2026 4,000 0 (0%) 500 2 0 0 4,000 4,600 3,400
14/10/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/10/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
12/10/2026 4,000 0 (0%) 11 0.04 0 0 4,000 4,600 3,400
09/10/2026 4,000 -0.6 (-13.04%) 7,700 30.91 0 0 4,600 5,200 4,000
08/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/10/2026 4,600 0 (0%) 3 0.01 0 0 4,600 5,200 4,000
02/10/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 10,000 46 0 0 4,600 5,200 4,000
30/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/09/2026 4,600 -0.8 (-14.81%) 101 0.47 0 0 5,400 6,200 4,600
28/09/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
25/09/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
24/09/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 2 0.01 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 2 0.01 0 0 5,400 6,200 4,600
21/09/2026 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
18/09/2026 5,400 0.7 (14.89%) 123 0.66 0 0 4,700 5,400 4,000
17/09/2026 4,700 0 (0%) 4 0.02 0 0 4,700 5,400 4,000
16/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/09/2026 4,700 0 (0%) 2 0.01 0 0 4,700 5,400 4,000
07/09/2026 4,700 0 (0%) 2 0.01 0 0 4,700 5,400 4,000
04/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/08/2026 4,700 0 (0%) 307 1.44 0 0 4,700 5,400 4,000
25/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
18/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/08/2026 4,700 0 (0%) 4 0.02 0 0 4,700 5,400 4,000
07/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/08/2026 4,500 0.1 (2.27%) 1,200 5.6 0 0 4,400 5,000 3,800
03/08/2026 4,700 0.6 (14.63%) 204 0.9 0 0 4,100 4,700 3,500
31/07/2026 4,100 -0.6 (-12.77%) 102 0.42 0 0 4,700 5,400 4,000
30/07/2026 4,800 0.5 (11.63%) 529 2.48 0 0 4,300 4,900 3,700
29/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/07/2026 4,300 0 (0%) 4 0.01 0 0 4,300 4,900 3,700
27/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/07/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
23/07/2026 4,500 0.5 (12.5%) 803 3.42 0 0 4,000 4,600 3,400
22/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/07/2026 4,000 -0.7 (-14.89%) 1,405 5.68 0 0 4,700 5,400 4,000
20/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/07/2026 4,700 -0.1 (-2.08%) 705 3.31 0 0 4,800 5,500 4,100
16/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/07/2026 4,800 0 (0%) 5 0.02 0 0 4,800 5,500 4,100
13/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/07/2026 4,800 0 (0%) 5 0.02 0 0 4,800 5,500 4,100
08/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/07/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 5,100 3,900
02/07/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
01/07/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
30/06/2026 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,400 4,000
29/06/2026 4,800 -0.1 (-2.04%) 500 2.35 0 0 4,900 5,600 4,200
26/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 5 0.02 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,800 -0.1 (-2.04%) 2,000 9.79 0 0 4,900 5,600 4,200
19/06/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
18/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
17/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
15/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
05/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/06/2026 4,400 -0.2 (-4.35%) 100 0.44 0 0 4,600 5,200 4,000
03/06/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
02/06/2026 4,600 0.6 (15%) 131 0.57 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/05/2026 4,000 0 (0%) 0 0 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 (0%) 0 0 0 0 4,000 4,600 3,400
22/05/2026 4,000 0 (0%) 0 0 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 (0%) 0 0 0 0 4,000 4,600 3,400
19/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/05/2026 3,900 -0.4 (-9.3%) 3,000 12.1 0 0 4,300 4,900 3,700
14/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/05/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
05/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/05/2026 4,600 0.1 (2.22%) 200 0.95 0 0 4,500 5,100 3,900
29/04/2026 4,800 0.3 (6.67%) 300 1.36 0 0 4,500 5,100 3,900
28/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900

Dữ liệu lịch sử - BSC

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