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
30/10/2026 700 0 (0%) 0 0 0 0 700 0 0
29/10/2026 700 0 (0%) 0 0 0 0 700 800 600
28/10/2026 700 0 (0%) 0 0 0 0 700 800 600
27/10/2026 700 0 (0%) 0 0 0 0 700 800 600
26/10/2026 700 0 (0%) 0 0 0 0 700 800 600
23/10/2026 800 0 (0%) 83,800 58.72 0 0 800 900 700
22/10/2026 800 0 (0%) 0 0 0 0 800 900 700
21/10/2026 800 0 (0%) 0 0 0 0 800 900 700
20/10/2026 800 0 (0%) 0 0 0 0 800 900 700
19/10/2026 800 0 (0%) 0 0 0 0 800 900 700
16/10/2026 800 0 (0%) 114,504 89.61 0 0 800 900 700
15/10/2026 800 0 (0%) 0 0 0 0 800 900 700
14/10/2026 800 0 (0%) 0 0 0 0 800 900 700
13/10/2026 800 0 (0%) 0 0 0 0 800 900 700
12/10/2026 800 0 (0%) 0 0 0 0 800 900 700
09/10/2026 700 -0.1 (-12.5%) 42,223 32.79 0 0 800 900 700
08/10/2026 800 0 (0%) 0 0 0 0 800 900 700
07/10/2026 800 0 (0%) 0 0 0 0 800 900 700
06/10/2026 800 0 (0%) 0 0 0 0 800 900 700
05/10/2026 800 0 (0%) 0 0 0 0 800 900 700
02/10/2026 900 0 (0%) 120,707 100.22 0 0 900 1,000 800
01/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
30/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/09/2026 900 0 (0%) 36,700 32.96 0 0 900 1,000 800
24/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
23/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
21/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
18/09/2026 900 0 (0%) 7,300 6.28 0 0 900 1,000 800
17/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
16/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
15/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
11/09/2026 900 0 (0%) 2,751 2.34 0 0 900 1,000 800
10/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
08/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
07/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
04/09/2026 900 0 (0%) 3,173 2.84 0 0 900 1,000 800
03/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/08/2026 1,000 0.1 (11.11%) 12,720 11.46 0 0 900 1,000 800
27/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
26/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
21/08/2026 900 0 (0%) 10,201 9.18 0 0 900 1,000 800
20/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
19/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
18/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
17/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/08/2026 900 0 (0%) 13,201 12.01 0 0 900 1,000 800
13/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
12/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
11/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
10/08/2026 900 0 (0%) 0 0 0 0 900 1,000 800
07/08/2026 1,000 0 (0%) 152,505 139.67 0 0 1,000 1,100 900
06/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/07/2026 1,000 0 (0%) 321 0.32 0 0 1,000 1,100 900
30/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/07/2026 1,000 0 (0%) 143,600 136.58 0 0 1,000 1,100 900
23/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/07/2026 1,000 0 (0%) 31,702 31.7 0 0 1,000 1,100 900
16/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/07/2026 1,100 0.1 (10%) 108,032 108.03 0 0 1,000 1,100 900
09/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/07/2026 1,000 0.1 (11.11%) 330,473 329.18 0 0 900 1,000 800
02/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
01/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
30/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
26/06/2026 900 -0.1 (-10%) 40,026 36.07 0 0 1,000 1,100 900
25/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/06/2026 1,000 0 (0%) 32,200 32.74 0 0 1,000 1,100 900
18/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/06/2026 1,100 0.1 (10%) 43,400 45.11 0 0 1,000 1,100 900
11/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/06/2026 1,100 0 (0%) 105,410 105.61 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/05/2026 1,100 -0.1 (-8.33%) 207,706 229.71 0 0 1,200 1,300 1,100
28/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/05/2026 1,200 0.1 (9.09%) 71,816 83.13 0 0 1,100 1,200 1,000
21/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/05/2026 1,100 -0.1 (-8.33%) 86,724 99.4 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 203,887 239.94 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

Dữ liệu lịch sử - BSC

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