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 9,800 -1.7 (-14.78%) 500 4.9 0 0 11,500 13,200 9,800
27/10/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/10/2026 11,000 -1.8 (-14.06%) 400 4.6 0 0 12,800 14,700 10,900
23/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/10/2026 12,800 1.5 (13.27%) 100 1.28 0 0 11,300 12,900 9,700
19/10/2026 11,600 1.5 (14.85%) 400 4.52 0 0 10,100 11,600 8,600
16/10/2026 10,100 -0.9 (-8.18%) 400 4.04 0 0 11,000 12,600 9,400
15/10/2026 11,000 0.9 (8.91%) 700 7.7 0 0 10,100 11,600 8,600
14/10/2026 10,100 -1.7 (-14.41%) 100 1.01 0 0 11,800 13,500 10,100
13/10/2026 12,700 0 (0%) 200 2.35 0 0 12,700 14,600 10,800
12/10/2026 12,700 -2.2 (-14.77%) 100 1.27 0 0 14,900 17,100 12,700
09/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/10/2026 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
07/10/2026 14,900 1.2 (8.76%) 130 1.94 0 0 13,700 15,700 11,700
06/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/10/2026 13,700 0 (0%) 500 6.85 0 0 13,700 15,700 11,700
02/10/2026 13,700 1.6 (13.22%) 100 1.37 0 0 12,100 13,900 10,300
01/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
30/09/2026 12,100 0 (0%) 2,300 27.83 0 0 12,100 13,900 10,300
29/09/2026 12,300 1.6 (14.95%) 2,100 25.51 0 0 10,700 12,300 9,100
28/09/2026 10,700 -1.8 (-14.4%) 2,100 22.47 0 0 12,500 14,300 10,700
25/09/2026 12,500 -2.2 (-14.97%) 100 1.25 0 0 14,700 16,900 12,500
24/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/09/2026 14,700 0 (0%) 501 7.36 0 0 14,700 16,900 12,500
18/09/2026 14,700 0 (0%) 200 2.94 0 0 14,700 16,900 12,500
17/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/09/2026 14,700 1.9 (14.84%) 100 1.47 0 0 12,800 14,700 10,900
11/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/09/2026 12,800 0 (0%) 600 7.68 0 0 12,800 14,700 10,900
07/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/09/2026 12,800 -2.2 (-14.67%) 70,000 896.28 0 0 15,000 17,200 12,800
28/08/2026 15,000 -2.6 (-14.77%) 200 3 0 0 17,600 20,200 15,000
27/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/08/2026 17,600 -0.1 (-0.56%) 100 1.76 0 0 17,700 20,300 15,100
24/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/08/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
20/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/08/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/08/2026 17,600 2.1 (13.55%) 206 3.65 0 0 15,500 17,800 13,200
05/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
31/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/07/2026 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
29/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/07/2026 13,500 1.7 (14.41%) 100 1.35 0 0 11,800 13,500 10,100
02/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
30/06/2026 11,800 -0.2 (-1.67%) 601 7.09 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/06/2026 12,000 -1 (-7.69%) 101 1.21 0 0 13,000 14,900 11,100
19/06/2026 13,000 -0.8 (-5.8%) 100 1.3 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/06/2026 13,500 -0.7 (-4.93%) 500 6.91 0 0 14,200 16,300 12,100
16/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
08/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/06/2026 14,200 1.2 (9.23%) 100 1.42 0 0 13,000 14,900 11,100
04/06/2026 13,000 1.4 (12.07%) 200 2.6 0 0 11,600 13,300 9,900
03/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/06/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
29/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
28/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/05/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
26/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/05/2026 11,600 -2 (-14.71%) 5,500 63.8 0 0 13,600 15,600 11,600
22/05/2026 13,600 1.7 (14.29%) 700 9.52 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 4 0.04 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 -2 (-14.39%) 13,002 154.72 0 0 13,900 15,900 11,900
14/05/2026 13,900 0 (0%) 16 0.19 0 0 13,900 15,900 11,900
13/05/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
12/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
08/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 30 0.42 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900

Dữ liệu lịch sử - BSC

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