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
15/09/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
14/09/2026 1,900 0 (0%) 1,508 2.8 0 0 1,900 2,100 1,700
11/09/2026 1,900 0 (0%) 6,200 11.48 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 504 0.96 0 0 1,900 2,100 1,700
09/09/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
08/09/2026 1,900 0.1 (5.56%) 23,732 43.92 0 0 1,800 2,000 1,600
07/09/2026 1,900 0 (0%) 14,401 26. 0 0 1,900 2,100 1,700
04/09/2026 1,900 0 (0%) 1,200 2.26 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 24,700 46.49 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 5,920 11.25 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 330 0.63 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 13,700 26.06 0 0 1,900 2,100 1,700
21/08/2026 1,900 0 (0%) 11,932 22.09 0 0 1,900 2,100 1,700
20/08/2026 1,900 0 (0%) 207 0.39 0 0 1,900 2,100 1,700
19/08/2026 1,900 0 (0%) 400 0.76 0 0 1,900 2,100 1,700
18/08/2026 1,900 -0.1 (-5%) 4,200 7.97 0 0 2,000 2,300 1,700
17/08/2026 2,000 0.1 (5.26%) 3,520 6.87 0 0 1,900 2,100 1,700
14/08/2026 1,900 0 (0%) 6,700 12.74 0 0 1,900 2,100 1,700
13/08/2026 1,900 -0.1 (-5%) 20,000 38.03 0 0 2,000 2,300 1,700
12/08/2026 2,000 0 (0%) 10,705 21.41 0 0 2,000 2,300 1,700
11/08/2026 2,000 0 (0%) 160 0.31 0 0 2,000 2,300 1,700
10/08/2026 2,000 0.1 (5.26%) 8,200 16 0 0 1,900 2,100 1,700
07/08/2026 2,000 0.1 (5.26%) 18,800 35.82 0 0 1,900 2,100 1,700
06/08/2026 1,900 -0.1 (-5%) 14,600 27.75 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 3,811 7.44 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 900 1.8 0 0 2,000 2,300 1,700
03/08/2026 2,000 0.1 (5.26%) 14,507 28.33 0 0 1,900 2,100 1,700
31/07/2026 1,900 0 (0%) 21,619 41.21 0 0 1,900 2,100 1,700
30/07/2026 2,000 0.1 (5.26%) 14,200 27.09 0 0 1,900 2,100 1,700
29/07/2026 1,800 -0.1 (-5.26%) 21,100 39.61 0 0 1,900 2,100 1,700
28/07/2026 2,000 0.1 (5.26%) 19,103 36.34 0 0 1,900 2,100 1,700
27/07/2026 2,000 0.2 (11.11%) 32,909 62.42 0 0 1,800 2,000 1,600
24/07/2026 1,800 0 (0%) 5,538 9.97 0 0 1,800 2,000 1,600
23/07/2026 1,800 0 (0%) 11,400 20.52 0 0 1,800 2,000 1,600
22/07/2026 1,800 -0.1 (-5.26%) 1,200 2.16 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 2,500 4.75 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 16,000 30.42 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 1,700 3.23 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 4,001 7.6 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
14/07/2026 2,000 0.1 (5.26%) 700 1.34 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 23,100 43.91 0 0 1,900 2,100 1,700
10/07/2026 1,900 0 (0%) 2,600 4.95 0 0 1,900 2,100 1,700
09/07/2026 1,900 -0.1 (-5%) 2,100 4 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 3,000 6 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 35,493 70.99 0 0 2,000 2,300 1,700
03/07/2026 2,000 0 (0%) 24,254 48.62 0 0 2,000 2,300 1,700
02/07/2026 2,000 0 (0%) 850 1.7 0 0 2,000 2,300 1,700
01/07/2026 2,000 0 (0%) 17,570 35.15 0 0 2,000 2,300 1,700
30/06/2026 2,000 0.1 (5.26%) 82,750 164.7 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 39,200 74.48 0 0 1,900 2,100 1,700
26/06/2026 1,900 0 (0%) 52,909 100.5 0 0 1,900 2,100 1,700
25/06/2026 1,900 0.1 (5.56%) 320 0.6 0 0 1,800 2,000 1,600
24/06/2026 1,800 -0.1 (-5.26%) 42,401 76.37 0 0 1,900 2,100 1,700
23/06/2026 1,900 0 (0%) 5,202 9.88 0 0 1,900 2,100 1,700
22/06/2026 1,900 0.1 (5.56%) 41,366 78.42 0 0 1,800 2,000 1,600
19/06/2026 1,800 0 (0%) 7,186 13.07 0 0 1,800 2,000 1,600
18/06/2026 1,900 0 (0%) 34,049 61.57 0 0 1,900 2,100 1,700
17/06/2026 1,900 0 (0%) 30,691 58.32 0 0 1,900 2,100 1,700
16/06/2026 1,900 0 (0%) 38,028 72.27 0 0 1,900 2,100 1,700
15/06/2026 1,900 0 (0%) 60,522 115.01 0 0 1,900 2,100 1,700
12/06/2026 1,900 0 (0%) 83,588 158.83 0 0 1,900 2,100 1,700
11/06/2026 1,900 0 (0%) 155,217 295.02 0 0 1,900 2,100 1,700
10/06/2026 1,900 0 (0%) 85,884 163.24 0 0 1,900 2,100 1,700
09/06/2026 2,000 0.1 (5.26%) 42,423 80.66 0 0 1,900 2,100 1,700
08/06/2026 1,800 -0.1 (-5.26%) 64,929 120.24 0 0 1,900 2,100 1,700
05/06/2026 2,000 0.1 (5.26%) 6,350 12.19 0 0 1,900 2,100 1,700
04/06/2026 1,900 -0.1 (-5%) 6,100 11.62 0 0 2,000 2,300 1,700
03/06/2026 2,000 0.1 (5.26%) 10,821 21.64 468,000 795.6 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 23,181 44.08 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 7,304 13.68 0 0 1,900 2,100 1,700
29/05/2026 1,900 0 (0%) 11,311 21.57 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 15,672 29.77 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 27,200 51.98 0 0 1,900 2,100 1,700
26/05/2026 1,900 0.1 (5.56%) 37,212 70.71 0 0 1,800 2,000 1,600
25/05/2026 1,900 0.1 (5.56%) 32,361 58.97 0 0 1,800 2,000 1,600
22/05/2026 1,800 -0.1 (-5.26%) 15,639 28.15 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 1,200 2.28 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 62,800 119.32 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 3,150 5.99 0 0 1,900 2,100 1,700
18/05/2026 1,900 -0.1 (-5%) 43,200 82.09 0 0 2,000 2,300 1,700
15/05/2026 1,900 -0.1 (-5%) 2,000 3.93 0 0 2,000 2,300 1,700
14/05/2026 1,900 0 (0%) 700 1.39 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 79,815 151.92 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 5,900 11.3 0 0 1,900 2,100 1,700
11/05/2026 1,900 -0.1 (-5%) 125,866 239.29 0 0 2,000 2,300 1,700
08/05/2026 2,000 0 (0%) 10,109 20.22 0 0 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 41,000 82 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 800 1.6 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 31,702 63.4 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 13,211 26.43 0 0 2,000 2,300 1,700
29/04/2026 2,000 -0.1 (-4.76%) 1,000 2 0 0 2,100 2,400 1,800
28/04/2026 2,100 0.1 (5%) 1,610 3.38 0 0 2,000 2,300 1,700
24/04/2026 2,000 0 (0%) 16,137 32.27 0 0 2,000 2,300 1,700
23/04/2026 2,000 0 (0%) 2,300 4.6 0 0 2,000 2,300 1,700
22/04/2026 2,000 0 (0%) 7,900 15.82 0 0 2,000 2,300 1,700
21/04/2026 2,000 0 (0%) 3,915 7.83 0 0 2,000 2,300 1,700
20/04/2026 2,000 0 (0%) 8,210 16.43 0 0 2,000 2,300 1,700
17/04/2026 2,000 -0.1 (-4.76%) 22,227 44.46 0 0 2,100 2,400 1,800
16/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/04/2026 2,100 0.1 (5%) 29,984 62.94 0 0 2,000 2,300 1,700
14/04/2026 2,000 0 (0%) 19,518 39.04 0 0 2,000 2,300 1,700
13/04/2026 2,000 0 (0%) 29,200 58.4 0 0 2,000 2,300 1,700
10/04/2026 2,000 0 (0%) 16,131 32.26 0 0 2,000 2,300 1,700
09/04/2026 2,000 0 (0%) 16,409 32.82 0 0 2,000 2,300 1,700
08/04/2026 2,000 0 (0%) 9,411 18.84 0 0 2,000 2,300 1,700
07/04/2026 2,000 0.1 (5.26%) 49,812 99.65 0 0 1,900 2,100 1,700
06/04/2026 1,900 -0.1 (-5%) 12,800 24.62 0 0 2,000 2,300 1,700
03/04/2026 2,000 0 (0%) 21,718 43.46 0 0 2,000 2,300 1,700
02/04/2026 2,000 0 (0%) 36,300 72.6 0 0 2,000 2,300 1,700
01/04/2026 2,000 0 (0%) 12,400 24.81 0 0 2,000 2,300 1,700
31/03/2026 2,000 0 (0%) 48,534 97.07 0 0 2,000 2,300 1,700
30/03/2026 2,000 0 (0%) 6,810 13.62 0 0 2,000 2,300 1,700
27/03/2026 2,000 0 (0%) 5,800 11.6 0 0 2,000 2,300 1,700
26/03/2026 2,000 0 (0%) 21,400 42.8 0 0 2,000 2,300 1,700
25/03/2026 2,000 0 (0%) 23,300 46.6 0 0 2,000 2,300 1,700
24/03/2026 2,000 0 (0%) 13,100 26.22 0 0 2,000 2,300 1,700
23/03/2026 1,900 -0.1 (-5%) 59,900 119.7 0 0 2,000 2,300 1,700
20/03/2026 2,000 0 (0%) 35,200 70.4 0 0 2,000 2,300 1,700
19/03/2026 2,000 -0.1 (-4.76%) 5,600 11.34 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 7,700 16.17 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 47,750 100.28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 8,104 17.02 0 0 2,100 2,400 1,800

Dữ liệu lịch sử - BSC

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