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%) 1,053 1.26 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%) 0 0 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 -0.1 (-7.69%) 200 0.24 0 0 1,300 1,400 1,200
08/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/10/2026 1,300 0 (0%) 200 0.26 0 0 1,300 1,400 1,200
01/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/09/2026 1,300 -0.1 (-7.14%) 300 0.4 0 0 1,400 1,600 1,200
24/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/08/2026 1,400 -0.1 (-6.67%) 100 0.14 0 0 1,500 1,700 1,300
27/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/08/2026 1,500 -0.1 (-6.25%) 105 0.16 0 0 1,600 1,800 1,400
20/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/08/2026 1,600 -0.1 (-5.88%) 104 0.17 0 0 1,700 1,900 1,500
13/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/08/2026 1,600 0 (0%) 200 0.33 0 0 1,600 1,800 1,400
06/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/07/2026 1,600 -0.1 (-5.88%) 1,300 2.08 0 0 1,700 1,900 1,500
30/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/07/2026 1,700 -0.1 (-5.56%) 100 0.17 0 0 1,800 2,000 1,600
16/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/07/2026 1,800 -0.1 (-5.26%) 100 0.18 0 0 1,900 2,100 1,700
09/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/07/2026 1,900 -0.2 (-9.52%) 800 1.52 0 0 2,100 2,400 1,800
02/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
01/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/06/2026 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
11/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0.1 (5.26%) 100 0.2 0 0 1,900 2,100 1,700
04/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/05/2026 1,900 0 (0%) 3,900 7.41 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/05/2026 1,900 0 (0%) 41 0.07 0 0 1,900 2,100 1,700
14/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/05/2026 1,900 -0.1 (-5%) 11,100 20.9 0 0 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700

Dữ liệu lịch sử - BSC

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