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
10/09/2026 1,000 -0.1 (-9.09%) 17,200 17.48 0 0 1,100 1,200 1,000
09/09/2026 1,000 0 (0%) 35,100 37.17 0 0 1,000 1,100 900
08/09/2026 1,100 0.1 (10%) 143,222 143.24 0 0 1,000 1,100 900
07/09/2026 1,000 0 (0%) 185,113 184.48 0 0 1,000 1,100 900
04/09/2026 1,000 0 (0%) 213,428 213.49 0 0 1,000 1,100 900
03/09/2026 1,100 0.1 (10%) 373,235 374.28 0 0 1,000 1,100 900
28/08/2026 1,100 0.1 (10%) 25,221 26.18 0 0 1,000 1,100 900
27/08/2026 1,000 0 (0%) 332,002 332.01 0 0 1,000 1,100 900
26/08/2026 1,100 0.1 (10%) 17,210 17.53 0 0 1,000 1,100 900
25/08/2026 1,100 0.1 (10%) 164,721 164.8 0 0 1,000 1,100 900
24/08/2026 1,000 0 (0%) 71,412 73.36 0 0 1,000 1,100 900
21/08/2026 1,100 0.1 (10%) 10,599 10.62 0 0 1,000 1,100 900
20/08/2026 1,000 -0.1 (-9.09%) 260,067 260.21 0 0 1,100 1,200 1,000
19/08/2026 1,100 0.1 (10%) 2,142 2.26 0 0 1,000 1,100 900
18/08/2026 1,000 0 (0%) 64,535 64.55 0 0 1,000 1,100 900
17/08/2026 1,100 0 (0%) 389,365 389.77 0 0 1,100 1,200 1,000
14/08/2026 1,000 -0.1 (-9.09%) 85,968 92.74 0 0 1,100 1,200 1,000
13/08/2026 1,100 -0.1 (-8.33%) 502,527 558.31 0 0 1,200 1,300 1,100
12/08/2026 1,200 0.1 (9.09%) 230,570 274. 0 0 1,100 1,200 1,000
11/08/2026 1,100 0.1 (10%) 526,213 578.79 0 0 1,000 1,100 900
10/08/2026 1,000 0 (0%) 23,799 23.81 0 0 1,000 1,100 900
07/08/2026 1,000 0 (0%) 192,615 193.52 0 0 1,000 1,100 900
06/08/2026 1,000 -0.1 (-9.09%) 38,055 38.29 0 0 1,100 1,200 1,000
05/08/2026 1,100 0.1 (10%) 12,334 13.27 0 0 1,000 1,100 900
04/08/2026 1,000 0 (0%) 77,445 77.45 0 0 1,000 1,100 900
03/08/2026 1,100 0.1 (10%) 61,832 63.06 0 0 1,000 1,100 900
31/07/2026 1,100 0.1 (10%) 96,610 96.83 0 0 1,000 1,100 900
30/07/2026 1,000 0 (0%) 16,158 16.46 0 0 1,000 1,100 900
29/07/2026 1,100 0.1 (10%) 57,930 59.43 0 0 1,000 1,100 900
28/07/2026 1,100 0.1 (10%) 91,407 91.4 0 0 1,000 1,100 900
27/07/2026 1,000 0 (0%) 61,603 62.19 0 0 1,000 1,100 900
24/07/2026 1,000 0 (0%) 60,305 60.31 0 0 1,000 1,100 900
23/07/2026 1,000 0 (0%) 575,642 575.44 0 0 1,000 1,100 900
22/07/2026 1,000 0 (0%) 88,802 89.05 0 0 1,000 1,100 900
21/07/2026 1,000 0 (0%) 229,041 229.1 0 0 1,000 1,100 900
20/07/2026 1,000 -0.1 (-9.09%) 351,800 353.03 0 0 1,100 1,200 1,000
17/07/2026 1,100 0 (0%) 42,634 46.54 0 0 1,100 1,200 1,000
16/07/2026 1,000 0 (0%) 80,238 84.46 0 0 1,000 1,100 900
15/07/2026 1,100 0.1 (10%) 136,203 140.46 0 0 1,000 1,100 900
14/07/2026 1,000 -0.1 (-9.09%) 132,408 138.34 0 0 1,100 1,200 1,000
13/07/2026 1,100 -0.1 (-8.33%) 606,079 666.97 0 0 1,200 1,300 1,100
10/07/2026 1,200 0 (0%) 106,731 122.82 0 0 1,200 1,300 1,100
09/07/2026 1,200 0.1 (9.09%) 25,638 30.68 0 0 1,100 1,200 1,000
08/07/2026 1,200 0 (0%) 278,817 310.28 0 0 1,200 1,300 1,100
07/07/2026 1,200 0 (0%) 44,508 52.63 0 0 1,200 1,300 1,100
06/07/2026 1,300 0 (0%) 802,304 962.97 0 0 1,300 1,400 1,200
03/07/2026 1,300 0 (0%) 309,201 388.62 0 0 1,300 1,400 1,200
02/07/2026 1,300 -0.1 (-7.14%) 344,934 448.59 0 0 1,400 1,600 1,200
01/07/2026 1,400 0.1 (7.69%) 861,425 1,186.16 0 0 1,300 1,400 1,200
30/06/2026 1,300 0.1 (8.33%) 1,050,280 1,365.36 0 0 1,200 1,300 1,100
29/06/2026 1,200 0.1 (9.09%) 1,496,525 1,795.81 0 0 1,100 1,200 1,000
26/06/2026 1,100 0 (0%) 246,710 271.58 0 0 1,100 1,200 1,000
25/06/2026 1,100 0 (0%) 127,865 140.73 0 0 1,100 1,200 1,000
24/06/2026 1,100 0 (0%) 157,794 173.76 0 0 1,100 1,200 1,000
23/06/2026 1,100 0 (0%) 204,412 224.87 0 0 1,100 1,200 1,000
22/06/2026 1,100 0 (0%) 5,754 6.61 0 0 1,100 1,200 1,000
19/06/2026 1,100 0 (0%) 120,784 132.86 0 0 1,100 1,200 1,000
18/06/2026 1,100 0 (0%) 69,304 76.54 0 0 1,100 1,200 1,000
17/06/2026 1,100 0 (0%) 28,302 31.16 0 0 1,100 1,200 1,000
16/06/2026 1,100 0 (0%) 167,068 183.8 0 0 1,100 1,200 1,000
15/06/2026 1,100 0 (0%) 57,849 63.66 0 0 1,100 1,200 1,000
12/06/2026 1,100 0 (0%) 61,191 67.38 0 0 1,100 1,200 1,000
11/06/2026 1,200 0.1 (9.09%) 143,150 161.1 0 0 1,100 1,200 1,000
10/06/2026 1,200 0.1 (9.09%) 595,096 654.9 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 47,902 50.3 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 59,376 64.87 0 0 1,100 1,200 1,000
05/06/2026 1,100 0 (0%) 141,223 155.35 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 145,003 159.9 0 0 1,100 1,200 1,000
03/06/2026 1,200 0.1 (9.09%) 48,557 53.56 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 176,811 195.55 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 64,864 72.83 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 393,359 432.36 0 0 1,100 1,200 1,000
28/05/2026 1,200 0.1 (9.09%) 67,814 74.94 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 37,700 41.74 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 72,349 80.58 0 0 1,100 1,200 1,000
25/05/2026 1,200 0.1 (9.09%) 155,047 170.64 0 0 1,100 1,200 1,000
22/05/2026 1,100 0 (0%) 157,718 174.3 0 0 1,100 1,200 1,000
21/05/2026 1,200 0.1 (9.09%) 58,238 66.56 0 0 1,100 1,200 1,000
20/05/2026 1,200 0.1 (9.09%) 331,036 366.52 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 27,748 30.9 0 0 1,100 1,200 1,000
18/05/2026 1,200 0 (0%) 396,924 437.02 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 8,406 10.03 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 10,704 12.79 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 125,213 147.99 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 128,102 152.63 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 30,352 36.59 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 129,738 155.67 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 56,360 68.96 0 0 1,200 1,300 1,100
06/05/2026 1,300 0.1 (8.33%) 98,934 122.42 0 0 1,200 1,300 1,100
05/05/2026 1,300 0.1 (8.33%) 80,552 100.18 0 0 1,200 1,300 1,100
04/05/2026 1,300 0.1 (8.33%) 185,035 223.88 0 0 1,200 1,300 1,100
29/04/2026 1,200 0 (0%) 333,600 400.3 0 0 1,200 1,300 1,100
28/04/2026 1,200 0 (0%) 740,960 888.41 0 0 1,200 1,300 1,100
24/04/2026 1,200 -0.1 (-7.69%) 113,904 136.89 0 0 1,300 1,400 1,200
23/04/2026 1,300 0.1 (8.33%) 8,912 11.37 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 74,130 91.23 0 0 1,200 1,300 1,100
21/04/2026 1,300 0.1 (8.33%) 166,890 200.43 0 0 1,200 1,300 1,100
20/04/2026 1,300 0 (0%) 380,478 457.99 0 0 1,300 1,400 1,200
17/04/2026 1,300 0 (0%) 47,501 60.96 0 0 1,300 1,400 1,200
16/04/2026 1,400 0.1 (7.69%) 100,702 131.08 0 0 1,300 1,400 1,200
15/04/2026 1,400 0.1 (7.69%) 153,231 199.22 0 0 1,300 1,400 1,200
14/04/2026 1,300 0 (0%) 178,104 231.75 0 0 1,300 1,400 1,200
13/04/2026 1,300 0 (0%) 37,402 48.26 0 0 1,300 1,400 1,200
10/04/2026 1,300 0 (0%) 145,550 188.91 0 0 1,300 1,400 1,200
09/04/2026 1,300 0 (0%) 131,302 170.71 0 0 1,300 1,400 1,200
08/04/2026 1,300 0 (0%) 113,338 148.46 0 0 1,300 1,400 1,200
07/04/2026 1,300 0 (0%) 245,542 319.19 0 0 1,300 1,400 1,200
06/04/2026 1,300 0 (0%) 108,180 140.62 0 0 1,300 1,400 1,200
03/04/2026 1,300 0 (0%) 51,874 67.42 0 0 1,300 1,400 1,200
02/04/2026 1,300 0 (0%) 151,054 196.81 0 0 1,300 1,400 1,200
01/04/2026 1,400 0.1 (7.69%) 90,913 118.27 0 0 1,300 1,400 1,200
31/03/2026 1,400 0.1 (7.69%) 85,210 111.4 0 0 1,300 1,400 1,200
30/03/2026 1,400 0.1 (7.69%) 60,863 79.19 0 0 1,300 1,400 1,200
27/03/2026 1,300 0 (0%) 254,601 330.95 0 0 1,300 1,400 1,200
26/03/2026 1,400 0.1 (7.69%) 201,980 262.97 0 0 1,300 1,400 1,200
25/03/2026 1,400 0.1 (7.69%) 23,561 30.9 0 0 1,300 1,400 1,200
24/03/2026 1,400 0.1 (7.69%) 176,236 230.66 0 0 1,300 1,400 1,200
23/03/2026 1,300 0 (0%) 231,465 302.99 0 0 1,300 1,400 1,200
20/03/2026 1,300 0 (0%) 376,660 490.5 0 0 1,300 1,400 1,200
19/03/2026 1,300 -0.1 (-7.14%) 67,539 89.52 0 0 1,400 1,600 1,200
18/03/2026 1,300 0 (0%) 167,255 228.73 0 0 1,300 1,400 1,200
17/03/2026 1,400 0.1 (7.69%) 281,783 376.51 0 0 1,300 1,400 1,200
16/03/2026 1,400 0.1 (7.69%) 147,779 192.82 0 0 1,300 1,400 1,200
13/03/2026 1,300 0 (0%) 134,724 176.36 0 0 1,300 1,400 1,200
12/03/2026 1,400 0 (0%) 98,701 130.61 0 0 1,400 1,600 1,200
11/03/2026 1,400 0.1 (7.69%) 91,372 127.79 0 0 1,300 1,400 1,200
10/03/2026 1,400 0.1 (7.69%) 390,352 508.93 0 0 1,300 1,400 1,200

Dữ liệu lịch sử - BSC

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