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
29/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/10/2026 2,800 0 (0%) 2,201 6.16 0 0 2,800 3,200 2,400
27/10/2026 2,800 -0.1 (-3.45%) 1,400 3.92 46,000 128.8 2,900 3,300 2,500
26/10/2026 2,900 0 (0%) 1,300 3.74 0 0 2,900 3,300 2,500
23/10/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
22/10/2026 3,100 -0.1 (-3.13%) 400 1.22 0 0 3,200 3,600 2,800
21/10/2026 3,100 0.2 (6.9%) 200 0.63 0 0 2,900 3,300 2,500
20/10/2026 2,900 0 (0%) 1,522 4.41 0 0 2,900 3,300 2,500
19/10/2026 2,900 0.1 (3.57%) 1,860 5.34 0 0 2,800 3,200 2,400
16/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/10/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
14/10/2026 2,800 0 (0%) 1,000 2.8 0 0 2,800 3,200 2,400
13/10/2026 2,800 0 (0%) 600 1.68 0 0 2,800 3,200 2,400
12/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/10/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
08/10/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
07/10/2026 2,800 -0.3 (-9.68%) 1,200 3.36 0 0 3,100 3,500 2,700
06/10/2026 3,100 0.2 (6.9%) 140 0.43 0 0 2,900 3,300 2,500
05/10/2026 2,900 0.1 (3.57%) 123 0.36 0 0 2,800 3,200 2,400
02/10/2026 2,800 0 (0%) 800 2.2 0 0 2,800 3,200 2,400
01/10/2026 2,800 0.1 (3.7%) 300 0.85 0 0 2,700 3,100 2,300
30/09/2026 2,700 -0.2 (-6.9%) 300 0.81 0 0 2,900 3,300 2,500
29/09/2026 2,900 0.1 (3.57%) 700 2.03 0 0 2,800 3,200 2,400
28/09/2026 2,900 0.1 (3.57%) 700 1.99 0 0 2,800 3,200 2,400
25/09/2026 2,800 0.1 (3.7%) 600 1.69 0 0 2,700 3,100 2,300
24/09/2026 2,700 -0.4 (-12.9%) 300 0.82 0 0 3,100 3,500 2,700
23/09/2026 3,100 0.2 (6.9%) 133 0.4 0 0 2,900 3,300 2,500
22/09/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
21/09/2026 2,900 0 (0%) 4,090 11.85 0 0 2,900 3,300 2,500
18/09/2026 2,800 -0.3 (-9.68%) 910 2.64 0 0 3,100 3,500 2,700
17/09/2026 3,100 0.3 (10.71%) 2,981 9.26 0 0 2,800 3,200 2,400
16/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/09/2026 2,800 -0.1 (-3.45%) 1,600 4.48 0 0 2,900 3,300 2,500
10/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/09/2026 2,900 0.1 (3.57%) 7,501 21.73 0 0 2,800 3,200 2,400
03/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/08/2026 2,800 -0.1 (-3.45%) 2,300 6.44 0 0 2,900 3,300 2,500
27/08/2026 2,900 0 (0%) 0 0 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 (0%) 0 0 0 0 2,900 3,300 2,500
21/08/2026 2,900 0.1 (3.57%) 17,001 48.96 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/08/2026 2,800 0 (0%) 6,601 18.48 0 0 2,800 3,200 2,400
13/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/08/2026 2,800 0 (0%) 2,500 7.01 0 0 2,800 3,200 2,400
06/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
31/07/2026 2,800 0 (0%) 1,000 2.8 0 0 2,800 3,200 2,400
30/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/07/2026 2,800 0 (0%) 12,200 34.16 0 0 2,800 3,200 2,400
23/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 8,030 22.49 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,900 0.1 (3.57%) 5,600 15.78 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/07/2026 2,800 0 (0%) 12,600 35.28 0 0 2,800 3,200 2,400
02/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/06/2026 2,800 0 (0%) 13,500 37.8 0 0 2,800 3,200 2,400
25/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 2,300 6.44 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/06/2026 2,800 0 (0%) 0 0 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 (0%) 2,224 6.23 0 0 2,800 3,200 2,400
11/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/06/2026 2,800 0 (0%) 2,013 5.64 0 0 2,800 3,200 2,400
04/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/05/2026 2,900 0.1 (3.57%) 76,800 217.02 0 0 2,800 3,200 2,400
28/05/2026 2,800 0 (0%) 0 0 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%) 0 0 0 0 2,800 3,200 2,400
22/05/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0 (0%) 33,945 95.73 0 0 2,800 3,200 2,400
14/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/05/2026 2,800 0 (0%) 34,801 98.34 0 0 2,800 3,200 2,400
07/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 0 0 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