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
09/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 11 0.03 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/08/2026 2,500 0 (0%) 2,000 5 0 0 2,500 2,800 2,200
27/08/2026 2,500 -0.4 (-13.79%) 7,600 19 0 0 2,900 3,300 2,500
26/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/08/2026 2,900 0.3 (11.54%) 111 0.32 0 0 2,600 2,900 2,300
21/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/08/2026 2,800 0.3 (12%) 411 1.06 0 0 2,500 2,800 2,200
19/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/08/2026 2,500 0 (0%) 8 0.02 0 0 2,500 2,800 2,200
14/08/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
13/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/08/2026 2,600 0.1 (4%) 2,100 5.28 0 0 2,500 2,800 2,200
11/08/2026 2,500 -0.1 (-3.85%) 3,500 8.75 0 0 2,600 2,900 2,300
10/08/2026 2,600 -0.3 (-10.34%) 208 0.54 0 0 2,900 3,300 2,500
07/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/08/2026 2,900 0 (0%) 8 0.02 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 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
31/07/2026 2,600 0 (0%) 648 1.68 0 0 2,600 2,900 2,300
30/07/2026 2,600 -0.3 (-10.34%) 100 0.26 0 0 2,900 3,300 2,500
29/07/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
28/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
10/07/2026 2,900 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
09/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/07/2026 2,600 0 (0%) 48 0.12 0 0 2,600 2,900 2,300
07/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/07/2026 2,600 -0.4 (-13.33%) 147 0.38 0 0 3,000 3,400 2,600
02/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/06/2026 3,000 0 (0%) 0 0 0 0 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%) 1 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 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
17/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/06/2026 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
15/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/06/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
11/06/2026 2,500 -0.1 (-3.85%) 4,201 10.5 0 0 2,600 2,900 2,300
10/06/2026 2,500 -0.2 (-7.41%) 329 0.86 0 0 2,700 3,100 2,300
09/06/2026 2,800 0 (0%) 400 1.09 0 0 2,800 3,200 2,400
08/06/2026 2,800 0.3 (12%) 231 0.65 0 0 2,500 2,800 2,200
05/06/2026 2,500 -0.4 (-13.79%) 6,000 15.02 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/06/2026 3,100 0.4 (14.81%) 1,400 4.04 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
29/05/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
28/05/2026 2,800 0 (0%) 50 0.13 0 0 2,800 3,200 2,400
27/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/05/2026 2,800 0 (0%) 65 0.18 0 0 2,800 3,200 2,400
22/05/2026 2,800 0.3 (12%) 150 0.41 0 0 2,500 2,800 2,200
21/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/05/2026 2,500 0 (0%) 600 1.5 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/05/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
14/05/2026 2,500 0 (0%) 210 0.53 0 0 2,500 2,800 2,200
13/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/05/2026 2,500 -0.4 (-13.79%) 43,610 110.98 0 0 2,900 3,300 2,500
11/05/2026 2,900 0 (0%) 46 0.12 0 0 2,900 3,300 2,500
08/05/2026 2,600 0 (0%) 26,236 76.04 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 101 0.26 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 2 0.01 0 0 2,600 2,900 2,300
29/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/04/2026 2,600 0 (0%) 200 0.52 0 0 2,600 2,900 2,300
24/04/2026 2,600 -0.1 (-3.7%) 7,600 19.76 0 0 2,700 3,100 2,300
23/04/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
22/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/04/2026 2,700 0.1 (3.85%) 6,000 16.2 0 0 2,600 2,900 2,300
20/04/2026 2,600 -0.3 (-10.34%) 4,834 12.58 0 0 2,900 3,300 2,500
17/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 2 0.01 0 0 2,900 3,300 2,500
15/04/2026 2,900 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
14/04/2026 2,600 -0.4 (-13.33%) 12,701 33.47 0 0 3,000 3,400 2,600
13/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/04/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
09/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/04/2026 2,700 0 (0%) 2,900 7.83 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 14 0.04 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 4,555 12.3 0 0 2,700 3,100 2,300
31/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
30/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/03/2026 2,700 0 (0%) 7,200 19.44 0 0 2,700 3,100 2,300
25/03/2026 2,700 -0.1 (-3.57%) 400 1.08 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/03/2026 2,800 0 (0%) 8,300 23.24 0 0 2,800 3,200 2,400
19/03/2026 2,800 -0.3 (-9.68%) 200 0.56 0 0 3,100 3,500 2,700
18/03/2026 3,100 0 (0%) 6 0.02 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,000 0.3 (11.11%) 738 2.25 0 0 2,700 3,100 2,300
13/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 8,600 23.22 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/03/2026 2,700 -0.1 (-3.57%) 13,606 37.06 0 0 2,800 3,200 2,400

Dữ liệu lịch sử - BSC

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