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
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
24/04/2026 1,600 0 (0%) 217,855 347.68 134,000 227.8 1,600 1,700 1,500
23/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
22/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
21/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
20/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
17/04/2026 1,600 0.1 (6.67%) 355,838 544.93 0 0 1,500 1,600 1,400
16/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/04/2026 1,500 0 (0%) 216,100 324.32 0 0 1,500 1,600 1,400
09/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/04/2026 1,500 -0.1 (-6.25%) 196,768 301.08 0 0 1,600 1,700 1,500
02/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
01/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
31/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/03/2026 1,600 0 (0%) 199,488 327.85 0 0 1,600 1,700 1,500
26/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
20/03/2026 1,600 -0.1 (-5.88%) 725,205 1,161.25 0 0 1,700 1,800 1,600
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
13/03/2026 1,700 -0.1 (-5.56%) 685,908 1,181.02 0 0 1,800 1,900 1,700
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/03/2026 1,800 0.1 (5.88%) 1,094,700 1,969.69 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
27/02/2026 1,700 0.1 (6.25%) 600,657 1,020.81 0 0 1,600 1,700 1,500
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/02/2026 1,600 0.1 (6.67%) 625,600 996.16 0 0 1,500 1,600 1,400
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/02/2026 1,500 -0.1 (-6.25%) 737,249 1,136.07 0 0 1,600 1,700 1,500
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/01/2026 1,600 0.1 (6.67%) 599,653 944.17 0 0 1,500 1,600 1,400

Dữ liệu lịch sử - BSC

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