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
22/10/2026 3,100 0 (0%) 500 1.55 0 0 3,100 3,500 2,700
21/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/10/2026 3,100 0 (0%) 900 2.79 0 0 3,100 3,500 2,700
16/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/10/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
14/10/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
13/10/2026 3,100 0 (0%) 500 1.55 0 0 3,100 3,500 2,700
12/10/2026 3,300 -0.1 (-2.94%) 352 1.09 0 0 3,400 3,900 2,900
09/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/10/2026 3,400 0 (0%) 4 0.01 0 0 3,400 3,900 2,900
06/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/10/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
01/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/09/2026 3,400 0 (0%) 1,001 3.4 0 0 3,400 3,900 2,900
29/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/09/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
25/09/2026 4,000 0 (0%) 14,600 49.75 0 0 4,000 4,600 3,400
24/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2026 4,000 -0.6 (-13.04%) 1,100 4.4 0 0 4,600 5,200 4,000
15/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/09/2026 4,600 0 (0%) 614 2.82 0 0 4,600 5,200 4,000
04/09/2026 4,600 0 (0%) 2 0.01 0 0 4,600 5,200 4,000
03/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/08/2026 4,700 0.6 (14.63%) 500 2.29 0 0 4,100 4,700 3,500
21/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/08/2026 3,900 -0.6 (-13.33%) 3,500 14.31 0 0 4,500 5,100 3,900
19/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/08/2026 4,500 0.3 (7.14%) 514 2.29 0 0 4,200 4,800 3,600
07/08/2026 4,200 0.1 (2.44%) 103 0.43 0 0 4,100 4,700 3,500
06/08/2026 4,100 0.1 (2.5%) 300 1.23 0 0 4,000 4,600 3,400
05/08/2026 4,000 0.1 (2.56%) 300 1.2 0 0 3,900 4,400 3,400
04/08/2026 3,900 0 (0%) 300 1.17 0 0 3,900 4,400 3,400
03/08/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
31/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/07/2026 3,900 0.4 (11.43%) 100 0.39 0 0 3,500 4,000 3,000
29/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/07/2026 3,900 0.4 (11.43%) 225 0.79 0 0 3,500 4,000 3,000
24/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/07/2026 3,500 -0.4 (-10.26%) 106 0.37 0 0 3,900 4,400 3,400
21/07/2026 3,900 0 (0%) 33 0.11 0 0 3,900 4,400 3,400
20/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/07/2026 3,900 0 (0%) 50 0.18 0 0 3,900 4,400 3,400
15/07/2026 3,900 0 (0%) 110 0.43 0 0 3,900 4,400 3,400
14/07/2026 3,900 0.4 (11.43%) 306 1.19 0 0 3,500 4,000 3,000
13/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/07/2026 3,500 0.1 (2.94%) 100 0.35 0 0 3,400 3,900 2,900
08/07/2026 3,400 0.4 (13.33%) 1,400 4.76 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 800 2.4 0 0 3,000 3,400 2,600
06/07/2026 3,000 -0.5 (-14.29%) 100 0.3 0 0 3,500 4,000 3,000
03/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/07/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
01/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/06/2026 3,500 0.4 (12.9%) 850 2.98 0 0 3,100 3,500 2,700
29/06/2026 3,100 -0.4 (-11.43%) 200 0.62 0 0 3,500 4,000 3,000
26/06/2026 3,500 0 (0%) 907 3.17 0 0 3,500 4,000 3,000
25/06/2026 3,900 0 (0%) 1,600 5.54 0 0 3,900 4,400 3,400
24/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/06/2026 3,400 -0.6 (-15%) 500 1.97 0 0 4,000 4,600 3,400
19/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/06/2026 4,000 -0.2 (-4.76%) 147 0.59 0 0 4,200 4,800 3,600
12/06/2026 4,200 0 (0%) 47 0.19 0 0 4,200 4,800 3,600
11/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/06/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
08/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/06/2026 4,200 0 (0%) 500 2.1 0 0 4,200 4,800 3,600
04/06/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
03/06/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/05/2026 4,000 -0.5 (-11.11%) 702 2.81 0 0 4,500 5,100 3,900
27/05/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
26/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/05/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
20/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/05/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 2,900 11.6 0 0 4,000 4,600 3,400
15/05/2026 4,000 -0.7 (-14.89%) 4,768 19.07 0 0 4,700 5,400 4,000
14/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/05/2026 4,700 0 (0%) 6 0.03 0 0 4,700 5,400 4,000
08/05/2026 4,700 -0.2 (-4.08%) 114 0.54 0 0 4,900 5,600 4,200
07/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/05/2026 4,800 0.3 (6.67%) 201 0.98 0 0 4,500 5,100 3,900
05/05/2026 4,500 0.3 (7.14%) 3,175 14.32 0 0 4,200 4,800 3,600
04/05/2026 4,400 0.3 (7.32%) 1,400 5.86 0 0 4,100 4,700 3,500
29/04/2026 4,400 0.5 (12.82%) 1,725 7.09 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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