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 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/10/2026 1,200 0 (0%) 100 0.12 0 0 1,200 1,300 1,100
22/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/10/2026 1,200 0 (0%) 18 0.02 0 0 1,200 1,300 1,100
15/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 -0.1 (-7.69%) 300 0.36 0 0 1,300 1,400 1,200
24/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/09/2026 1,300 0.1 (8.33%) 303 0.39 0 0 1,200 1,300 1,100
17/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/09/2026 1,200 0 (0%) 515 0.6 0 0 1,200 1,300 1,100
10/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/08/2026 1,200 -0.1 (-7.69%) 501 0.6 0 0 1,300 1,400 1,200
20/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/08/2026 1,200 -0.2 (-14.29%) 826 1.09 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,400 0.1 (7.69%) 300 0.42 0 0 1,300 1,400 1,200
06/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/07/2026 1,100 -0.1 (-8.33%) 2,500 3.15 0 0 1,200 1,300 1,100
30/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/07/2026 1,200 0.1 (9.09%) 701 0.84 0 0 1,100 1,200 1,000
23/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/07/2026 1,100 0.1 (10%) 1,481 1.63 0 0 1,000 1,100 900
16/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/07/2026 1,000 0.1 (11.11%) 2,151 2.13 0 0 900 1,000 800
09/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
08/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
07/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
03/07/2026 900 0.1 (12.5%) 23,853 21.44 0 0 800 900 700
02/07/2026 800 0 (0%) 0 0 0 0 800 900 700
01/07/2026 800 0 (0%) 0 0 0 0 800 900 700
30/06/2026 800 0 (0%) 0 0 0 0 800 900 700
29/06/2026 800 0 (0%) 0 0 0 0 800 900 700
26/06/2026 700 0 (0%) 4,472 3.55 0 0 700 800 600
25/06/2026 700 0 (0%) 0 0 0 0 700 800 600
24/06/2026 700 0 (0%) 0 0 0 0 700 800 600
23/06/2026 700 0 (0%) 0 0 0 0 700 800 600
22/06/2026 700 0 (0%) 0 0 0 0 700 800 600
19/06/2026 800 0.1 (14.29%) 21,500 15.21 0 0 700 800 600
18/06/2026 700 0 (0%) 0 0 0 0 700 800 600
17/06/2026 700 0 (0%) 0 0 0 0 700 800 600
16/06/2026 700 0 (0%) 0 0 0 0 700 800 600
15/06/2026 700 0 (0%) 0 0 0 0 700 800 600
12/06/2026 700 0.1 (16.67%) 30,400 21.24 0 0 600 700 500
11/06/2026 600 0 (0%) 0 0 0 0 600 700 500
10/06/2026 600 0 (0%) 0 0 0 0 600 700 500
09/06/2026 600 0 (0%) 0 0 0 0 600 700 500
08/06/2026 600 0 (0%) 0 0 0 0 600 700 500
05/06/2026 600 0.1 (20%) 2,014 1.15 0 0 500 600 400
04/06/2026 500 0 (0%) 0 0 0 0 500 600 400
03/06/2026 500 0 (0%) 0 0 0 0 500 600 400
02/06/2026 500 0 (0%) 0 0 0 0 500 600 400
01/06/2026 500 0 (0%) 0 0 0 0 500 600 400
29/05/2026 600 0.1 (20%) 1,995 1.01 0 0 500 600 400
28/05/2026 500 0 (0%) 0 0 0 0 500 600 400
27/05/2026 500 0 (0%) 0 0 0 0 500 600 400
26/05/2026 500 0 (0%) 0 0 0 0 500 600 400
25/05/2026 500 0 (0%) 0 0 0 0 500 600 400
22/05/2026 500 -0.1 (-16.67%) 29,910 14.96 0 0 600 700 500
21/05/2026 600 0 (0%) 0 0 0 0 600 700 500
20/05/2026 600 0 (0%) 0 0 0 0 600 700 500
19/05/2026 600 0 (0%) 0 0 0 0 600 700 500
18/05/2026 600 0 (0%) 0 0 0 0 600 700 500
15/05/2026 600 0 (0%) 74,639 44.77 0 0 600 700 500
14/05/2026 600 0 (0%) 0 0 0 0 600 700 500
13/05/2026 600 0 (0%) 0 0 0 0 600 700 500
12/05/2026 600 0 (0%) 0 0 0 0 600 700 500
11/05/2026 600 0 (0%) 0 0 0 0 600 700 500
08/05/2026 600 -0.1 (-14.29%) 14,980 8.99 0 0 700 800 600
07/05/2026 700 0 (0%) 0 0 0 0 700 800 600
06/05/2026 700 0 (0%) 0 0 0 0 700 800 600
05/05/2026 700 0 (0%) 0 0 0 0 700 800 600
04/05/2026 700 0 (0%) 0 0 0 0 700 800 600
29/04/2026 700 0 (0%) 0 0 0 0 700 800 600

Dữ liệu lịch sử - BSC

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