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 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
27/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
26/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
23/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
22/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
21/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
20/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
19/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
16/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
15/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
14/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
13/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
12/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
09/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
08/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,400 800
07/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/08/2026 1,100 -0.1 (-8.33%) 283,146 311.47 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 (0%) 315,164 348.49 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/08/2026 1,200 0 (0%) 622,701 697.3 0 0 1,200 1,300 1,100
13/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/08/2026 1,200 -0.1 (-7.69%) 223,200 268.38 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 1,300 0 (0%) 211,291 263.81 0 0 1,300 1,400 1,200
30/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/07/2026 1,300 -0.1 (-7.14%) 211,400 275.08 0 0 1,400 1,500 1,300
23/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
21/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
20/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/07/2026 1,400 0 (0%) 58,488 80.62 0 0 1,400 1,500 1,300
16/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
15/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
14/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
13/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/07/2026 1,400 0 (0%) 97,405 135.45 0 0 1,400 1,500 1,300
09/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
07/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
06/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
03/07/2026 1,400 0.1 (7.69%) 356,890 476.92 0 0 1,300 1,400 1,200
02/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/06/2026 1,300 -0.1 (-7.14%) 120,201 159.63 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
23/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
19/06/2026 1,400 0 (0%) 126,504 176.77 0 0 1,400 1,500 1,300
18/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
16/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
15/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
12/06/2026 1,400 0.1 (7.69%) 245,804 325.62 0 0 1,300 1,400 1,200
11/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/06/2026 1,300 0 (0%) 221,637 268.87 0 0 1,300 1,400 1,200
04/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/05/2026 1,300 -0.1 (-7.14%) 440,923 583.33 0 0 1,400 1,500 1,300
28/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
27/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
26/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
25/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/05/2026 1,400 -0.1 (-6.67%) 60,378 88.82 0 0 1,500 1,600 1,400
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/05/2026 1,500 -0.1 (-6.25%) 487,654 732.34 0 0 1,600 1,700 1,500
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
08/05/2026 1,600 0 (0%) 641,732 971.43 0 0 1,600 1,700 1,500
07/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
28/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500

Dữ liệu lịch sử - BSC

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