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 1,500 0 (0%) 73,100 109.96 0 0 1,500 1,700 1,300
27/10/2026 1,500 -0.1 (-6.25%) 166,310 249.48 0 0 1,600 1,800 1,400
26/10/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
23/10/2026 1,600 -0.1 (-5.88%) 4,610 7. 0 0 1,700 1,900 1,500
22/10/2026 1,600 0 (0%) 847 1.41 0 0 1,600 1,800 1,400
21/10/2026 1,600 0.1 (6.67%) 10,044 15.94 0 0 1,500 1,700 1,300
20/10/2026 1,600 0 (0%) 5,601 8.44 0 0 1,600 1,800 1,400
19/10/2026 1,600 0 (0%) 500 0.8 0 0 1,600 1,800 1,400
16/10/2026 1,600 -0.1 (-5.88%) 8,965 14.45 0 0 1,700 1,900 1,500
15/10/2026 1,700 0.2 (13.33%) 3,501 5.95 0 0 1,500 1,700 1,300
14/10/2026 1,600 0 (0%) 5,291 7.97 0 0 1,600 1,800 1,400
13/10/2026 1,600 0 (0%) 4,399 6.88 0 0 1,600 1,800 1,400
12/10/2026 1,700 0.1 (6.25%) 2,710 4.38 0 0 1,600 1,800 1,400
09/10/2026 1,600 0 (0%) 8 0.01 0 0 1,600 1,800 1,400
08/10/2026 1,600 0 (0%) 100 0.16 0 0 1,600 1,800 1,400
07/10/2026 1,600 0 (0%) 1,417 2.27 0 0 1,600 1,800 1,400
06/10/2026 1,500 -0.1 (-6.25%) 6,600 10.44 0 0 1,600 1,800 1,400
05/10/2026 1,600 0 (0%) 3,205 5.05 0 0 1,600 1,800 1,400
02/10/2026 1,600 0 (0%) 3,800 6.08 0 0 1,600 1,800 1,400
01/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/09/2026 1,600 0 (0%) 1,200 1.92 0 0 1,600 1,800 1,400
29/09/2026 1,600 0.1 (6.67%) 1,221 1.95 0 0 1,500 1,700 1,300
28/09/2026 1,500 0 (0%) 3,625 5.43 0 0 1,500 1,700 1,300
25/09/2026 1,500 -0.1 (-6.25%) 5,890 8.92 0 0 1,600 1,800 1,400
24/09/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
23/09/2026 1,500 0 (0%) 4,160 6.25 0 0 1,500 1,700 1,300
22/09/2026 1,700 0.1 (6.25%) 15,200 22.83 0 0 1,600 1,800 1,400
21/09/2026 1,600 0 (0%) 6 0.01 0 0 1,600 1,800 1,400
18/09/2026 1,600 0 (0%) 25,009 40.01 0 0 1,600 1,800 1,400
17/09/2026 1,600 0 (0%) 703 1.09 0 0 1,600 1,800 1,400
16/09/2026 1,600 0 (0%) 35 0.05 0 0 1,600 1,800 1,400
15/09/2026 1,600 0.1 (6.67%) 1,401 2.22 0 0 1,500 1,700 1,300
14/09/2026 1,600 0 (0%) 1,887 2.86 0 0 1,600 1,800 1,400
11/09/2026 1,600 0 (0%) 222 0.36 0 0 1,600 1,800 1,400
10/09/2026 1,600 0 (0%) 194 0.31 0 0 1,600 1,800 1,400
09/09/2026 1,600 0 (0%) 7,890 12.52 0 0 1,600 1,800 1,400
08/09/2026 1,600 0 (0%) 8,053 12.88 0 0 1,600 1,800 1,400
07/09/2026 1,600 0 (0%) 1,007 1.61 0 0 1,600 1,800 1,400
04/09/2026 1,600 0 (0%) 1,253 2.01 0 0 1,600 1,800 1,400
03/09/2026 1,600 0 (0%) 70 0.12 0 0 1,600 1,800 1,400
28/08/2026 1,700 0.1 (6.25%) 1,180 1.91 0 0 1,600 1,800 1,400
27/08/2026 1,600 0 (0%) 500 0.81 0 0 1,600 1,800 1,400
26/08/2026 1,600 0 (0%) 7,301 11.86 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 2,700 4.32 0 0 1,600 1,800 1,400
24/08/2026 1,600 0 (0%) 11,950 19.12 0 0 1,600 1,800 1,400
21/08/2026 1,600 0 (0%) 1,100 1.77 0 0 1,600 1,800 1,400
20/08/2026 1,700 -0.1 (-5.56%) 1,822 2.95 0 0 1,800 2,000 1,600
19/08/2026 1,800 0.1 (5.88%) 110 0.2 0 0 1,700 1,900 1,500
18/08/2026 1,700 0 (0%) 3,807 6.4 0 0 1,700 1,900 1,500
17/08/2026 1,700 0 (0%) 1,100 1.87 0 0 1,700 1,900 1,500
14/08/2026 1,700 0 (0%) 207 0.35 0 0 1,700 1,900 1,500
13/08/2026 1,700 0 (0%) 1,300 2.21 0 0 1,700 1,900 1,500
12/08/2026 1,800 0.1 (5.88%) 1,337 2.29 0 0 1,700 1,900 1,500
11/08/2026 1,700 0 (0%) 20,450 34.77 0 0 1,700 1,900 1,500
10/08/2026 1,700 0 (0%) 4,886 8.26 0 0 1,700 1,900 1,500
07/08/2026 1,700 0.1 (6.25%) 500 0.85 0 0 1,600 1,800 1,400
06/08/2026 1,800 0 (0%) 51,200 83.11 0 0 1,800 2,000 1,600
05/08/2026 1,800 0 (0%) 201 0.36 0 0 1,800 2,000 1,600
04/08/2026 1,800 0.2 (12.5%) 8,101 14.3 0 0 1,600 1,800 1,400
03/08/2026 1,700 0.1 (6.25%) 18,143 29.34 0 0 1,600 1,800 1,400
31/07/2026 1,700 0 (0%) 28,302 45.5 0 0 1,700 1,900 1,500
30/07/2026 1,700 0 (0%) 2,266 3.9 0 0 1,700 1,900 1,500
29/07/2026 1,700 0 (0%) 2,400 4.08 0 0 1,700 1,900 1,500
28/07/2026 1,700 -0.1 (-5.56%) 15,580 26.48 0 0 1,800 2,000 1,600
27/07/2026 1,700 -0.1 (-5.56%) 2,500 4.48 0 0 1,800 2,000 1,600
24/07/2026 1,800 0 (0%) 1,800 3.23 0 0 1,800 2,000 1,600
23/07/2026 1,800 0 (0%) 5,444 9.9 0 0 1,800 2,000 1,600
22/07/2026 1,800 0 (0%) 6,680 11.92 0 0 1,800 2,000 1,600
21/07/2026 1,800 0 (0%) 6,458 11.75 0 0 1,800 2,000 1,600
20/07/2026 2,000 0.1 (5.26%) 13,240 23.78 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 6,500 12.35 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
15/07/2026 1,900 -0.1 (-5%) 2,608 4.96 0 0 2,000 2,300 1,700
14/07/2026 2,000 0.1 (5.26%) 3,787 7.47 0 0 1,900 2,100 1,700
13/07/2026 1,900 -0.1 (-5%) 1,200 2.28 0 0 2,000 2,300 1,700
10/07/2026 2,000 0 (0%) 235 0.47 0 0 2,000 2,300 1,700
09/07/2026 2,000 0 (0%) 11,000 22 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 1,336 2.67 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 15,847 31.69 0 0 2,000 2,300 1,700
03/07/2026 2,000 -0.1 (-4.76%) 3,280 6.55 0 0 2,100 2,400 1,800
02/07/2026 2,100 0.1 (5%) 1,302 2.73 0 0 2,000 2,300 1,700
01/07/2026 2,100 0.1 (5%) 1,524 3.09 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 8,364 16.73 0 0 2,000 2,300 1,700
29/06/2026 2,000 -0.1 (-4.76%) 13,010 26.05 0 0 2,100 2,400 1,800
26/06/2026 2,100 0 (0%) 1,455 3.07 0 0 2,100 2,400 1,800
25/06/2026 2,100 0 (0%) 10,625 22.31 0 0 2,100 2,400 1,800
24/06/2026 2,100 -0.1 (-4.55%) 1,598 3.37 0 0 2,200 2,500 1,900
23/06/2026 2,100 -0.1 (-4.55%) 635 1.38 0 0 2,200 2,500 1,900
22/06/2026 2,100 0 (0%) 1,900 4.1 0 0 2,100 2,400 1,800
19/06/2026 2,100 -0.1 (-4.55%) 2,600 5.46 0 0 2,200 2,500 1,900
18/06/2026 2,200 0 (0%) 2,031 4.47 0 0 2,200 2,500 1,900
17/06/2026 2,200 0.1 (4.76%) 2,704 5.95 0 0 2,100 2,400 1,800
16/06/2026 2,100 0 (0%) 4,785 10.05 0 0 2,100 2,400 1,800
15/06/2026 2,200 0 (0%) 2,568 5.42 0 0 2,200 2,500 1,900
12/06/2026 2,200 0 (0%) 2,409 5.3 0 0 2,200 2,500 1,900
11/06/2026 2,200 0 (0%) 9,160 20. 0 0 2,200 2,500 1,900
10/06/2026 2,200 0 (0%) 2,996 6.59 0 0 2,200 2,500 1,900
09/06/2026 2,200 -0.1 (-4.35%) 1,542 3.42 0 0 2,300 2,600 2,000
08/06/2026 2,200 0 (0%) 9,256 21.27 0 0 2,200 2,500 1,900
05/06/2026 2,300 0.1 (4.55%) 6,179 13.47 0 0 2,200 2,500 1,900
04/06/2026 2,200 -0.1 (-4.35%) 1,800 3.96 0 0 2,300 2,600 2,000
03/06/2026 2,300 0 (0%) 1,100 2.53 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 733 1.68 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 116 0.26 0 0 2,300 2,600 2,000
29/05/2026 2,300 0 (0%) 1,655 3.81 0 0 2,300 2,600 2,000
28/05/2026 2,200 -0.1 (-4.35%) 4,690 10.94 0 0 2,300 2,600 2,000
27/05/2026 2,400 0.2 (9.09%) 7,283 17.05 0 0 2,200 2,500 1,900
26/05/2026 2,400 0.2 (9.09%) 2,655 5.93 0 0 2,200 2,500 1,900
25/05/2026 2,200 -0.1 (-4.35%) 7,226 16.15 0 0 2,300 2,600 2,000
22/05/2026 2,300 -0.1 (-4.17%) 1,301 2.99 0 0 2,400 2,700 2,100
21/05/2026 2,300 -0.1 (-4.17%) 752 1.77 0 0 2,400 2,700 2,100
20/05/2026 2,300 0.1 (4.55%) 3,828 9.03 0 0 2,200 2,500 1,900
19/05/2026 2,300 -0.1 (-4.17%) 8,740 19.59 0 0 2,400 2,700 2,100
18/05/2026 2,400 0.1 (4.35%) 1,009 2.46 0 0 2,300 2,600 2,000
15/05/2026 2,300 0 (0%) 5,711 13.3 0 0 2,300 2,600 2,000
14/05/2026 2,400 0.1 (4.35%) 2,600 5.98 0 0 2,300 2,600 2,000
13/05/2026 2,300 0 (0%) 9,247 21.27 0 0 2,300 2,600 2,000
12/05/2026 2,300 -0.1 (-4.17%) 38,500 88.55 0 0 2,400 2,700 2,100
11/05/2026 2,400 0.1 (4.35%) 2,322 5.47 0 0 2,300 2,600 2,000
08/05/2026 2,200 0 (0%) 19,467 44.75 0 0 2,200 2,500 1,900
07/05/2026 2,300 0 (0%) 1,464 3.27 10,080 23.18 2,300 2,600 2,000
06/05/2026 2,200 0 (0%) 1,460 3.31 0 0 2,200 2,500 1,900
05/05/2026 2,100 -0.1 (-4.55%) 1,800 3.88 0 0 2,200 2,500 1,900
04/05/2026 2,300 0 (0%) 1,660 3.61 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 2,302 5.22 0 0 2,300 2,600 2,000
28/04/2026 2,300 0 (0%) 9,200 21.16 0 0 2,300 2,600 2,000

Dữ liệu lịch sử - BSC

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