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 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
16/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/10/2026 5,800 0.7 (13.73%) 400 2.31 0 0 5,100 5,800 4,400
08/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2026 5,100 -0.8 (-13.56%) 501 2.56 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 300 1.77 0 0 5,900 6,700 5,100
02/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/09/2026 5,900 0 (0%) 5 0.03 0 0 5,900 6,700 5,100
28/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/09/2026 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
24/09/2026 5,900 0 (0%) 102 0.6 0 0 5,900 6,700 5,100
23/09/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
22/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/09/2026 5,900 0.7 (13.46%) 107 0.63 0 0 5,200 5,900 4,500
17/09/2026 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
16/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/09/2026 6,400 0 (0%) 200 1.21 0 0 6,400 7,300 5,500
10/09/2026 6,300 0.1 (1.61%) 300 1.93 0 0 6,200 7,100 5,300
09/09/2026 6,200 0.8 (14.81%) 206 1.27 0 0 5,400 6,200 4,600
08/09/2026 5,400 -0.8 (-12.9%) 300 1.63 0 0 6,200 7,100 5,300
07/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/09/2026 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
28/08/2026 6,200 0.8 (14.81%) 304 1.88 0 0 5,400 6,200 4,600
27/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/08/2026 5,400 0 (0%) 10 0.05 0 0 5,400 6,200 4,600
24/08/2026 5,400 -0.9 (-14.29%) 800 4.32 0 0 6,300 7,200 5,400
21/08/2026 6,300 -1.1 (-14.86%) 504 3.18 0 0 7,400 8,500 6,300
20/08/2026 7,300 -1.2 (-14.12%) 200 1.47 0 0 8,500 9,700 7,300
19/08/2026 8,500 -1.3 (-13.27%) 100 0.85 0 0 9,800 11,200 8,400
18/08/2026 9,800 0.1 (1.03%) 317 3.11 0 0 9,700 11,100 8,300
17/08/2026 10,400 1.3 (14.29%) 211 2.04 0 0 9,100 10,400 7,800
14/08/2026 9,100 -1.6 (-14.95%) 200 1.82 0 0 10,700 12,300 9,100
13/08/2026 10,700 -1.8 (-14.4%) 201 2.15 0 0 12,500 14,300 10,700
12/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/08/2026 12,500 1.5 (13.64%) 110 1.38 0 0 11,000 12,600 9,400
10/08/2026 11,000 1.3 (13.4%) 100 1.1 0 0 9,700 11,100 8,300
07/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/08/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
04/08/2026 9,700 -1.6 (-14.16%) 1,602 15.54 0 0 11,300 12,900 9,700
03/08/2026 11,300 -1.9 (-14.39%) 200 2.26 0 0 13,200 15,100 11,300
31/07/2026 13,200 -2.3 (-14.84%) 100 1.32 0 0 15,500 17,800 13,200
30/07/2026 15,500 0 (0%) 62 0.82 0 0 15,500 17,800 13,200
29/07/2026 15,500 0 (0%) 1 0.01 0 0 15,500 17,800 13,200
28/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/07/2026 15,500 0 (0%) 2 0.03 0 0 15,500 17,800 13,200
24/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
22/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
21/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
20/07/2026 15,500 0 (0%) 16 0.21 0 0 15,500 17,800 13,200
17/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/07/2026 15,500 0 (0%) 22 0.33 0 0 15,500 17,800 13,200
15/07/2026 15,500 0 (0%) 10 0.13 0 0 15,500 17,800 13,200
14/07/2026 15,500 0 (0%) 26 0.36 0 0 15,500 17,800 13,200
13/07/2026 15,500 -10.2 (-39.69%) 100 1.55 0 0 25,700 35,900 15,500
10/07/2026 25,700 0 (0%) 0 0 0 0 25,700 35,900 15,500
09/07/2026 25,700 0 (0%) 0 0 0 0 25,700 35,900 15,500
08/07/2026 25,700 0 (0%) 0 0 0 0 25,700 35,900 15,500
07/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
06/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
03/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
02/07/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
01/07/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
30/06/2026 25,700 0 (0%) 1 0.02 0 0 25,700 29,500 21,900
29/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
26/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
25/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
24/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
23/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
22/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
19/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
18/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
17/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
16/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
15/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
12/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
09/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
08/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
05/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
04/06/2026 25,700 0 (0%) 17 0.37 0 0 25,700 29,500 21,900
03/06/2026 25,700 0 (0%) 1 0.02 0 0 25,700 29,500 21,900
02/06/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
01/06/2026 25,000 2.5 (11.11%) 22,584 578.97 0 0 22,500 25,800 19,200
29/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/05/2026 22,500 2.9 (14.8%) 100 2.25 0 0 19,600 22,500 16,700
27/05/2026 19,600 0 (0%) 23 0.39 0 0 19,600 22,500 16,700
26/05/2026 17,500 0.3 (1.74%) 5,440 106.55 0 0 17,200 19,700 14,700
25/05/2026 17,200 2.2 (14.67%) 102 1.75 0 0 15,000 17,200 12,800
22/05/2026 12,800 -1.4 (-9.86%) 33,300 497.94 0 0 14,200 16,300 12,100
21/05/2026 12,100 -2.1 (-14.79%) 204 2.91 0 0 14,200 16,300 12,100
20/05/2026 12,100 -2.1 (-14.79%) 251 3.56 0 0 14,200 16,300 12,100
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/05/2026 14,200 -0.2 (-1.39%) 100 1.42 0 0 14,400 16,500 12,300
14/05/2026 14,200 1.5 (11.81%) 201 2.89 0 0 12,700 14,600 10,800
13/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/05/2026 12,700 1.6 (14.41%) 164 1.98 0 0 11,100 12,700 9,500
11/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/05/2026 11,500 1.5 (15%) 15,350 169.84 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/05/2026 10,800 1.4 (14.89%) 300 3.01 0 0 9,400 10,800 8,000
04/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/04/2026 8,400 -0.6 (-6.67%) 210 1.95 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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