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
29/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/10/2026 1,500 0.1 (7.14%) 100 0.15 0 0 1,400 1,600 1,200
22/10/2026 1,400 0 (0%) 400 0.56 0 0 1,400 1,600 1,200
21/10/2026 1,400 0 (0%) 200 0.28 0 0 1,400 1,600 1,200
20/10/2026 1,400 0 (0%) 107 0.15 0 0 1,400 1,600 1,200
19/10/2026 1,400 0 (0%) 119 0.17 0 0 1,400 1,600 1,200
16/10/2026 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
15/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/10/2026 1,300 0 (0%) 310 0.39 0 0 1,300 1,400 1,200
13/10/2026 1,300 0 (0%) 126 0.16 0 0 1,300 1,400 1,200
12/10/2026 1,300 -0.2 (-13.33%) 100 0.13 0 0 1,500 1,700 1,300
09/10/2026 1,500 0 (0%) 500 0.75 0 0 1,500 1,700 1,300
08/10/2026 1,500 -0.2 (-11.76%) 360 0.54 0 0 1,700 1,900 1,500
07/10/2026 1,700 -0.2 (-10.53%) 2,807 4.79 0 0 1,900 2,100 1,700
06/10/2026 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
05/10/2026 1,700 0 (0%) 5 0.01 0 0 1,700 1,900 1,500
02/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/10/2026 1,700 0 (0%) 5 0.01 0 0 1,700 1,900 1,500
30/09/2026 1,700 -0.3 (-15%) 1,000 1.7 0 0 2,000 2,300 1,700
29/09/2026 2,000 0.2 (11.11%) 299 0.57 0 0 1,800 2,000 1,600
28/09/2026 1,800 0 (0%) 35 0.06 0 0 1,800 2,000 1,600
25/09/2026 1,800 0 (0%) 5 0.01 0 0 1,800 2,000 1,600
24/09/2026 1,800 0.2 (12.5%) 101 0.18 0 0 1,600 1,800 1,400
23/09/2026 1,600 0 (0%) 601 0.96 0 0 1,600 1,800 1,400
22/09/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
21/09/2026 1,400 0 (0%) 2,007 2.81 0 0 1,400 1,600 1,200
18/09/2026 1,400 -0.2 (-12.5%) 3,900 5.46 0 0 1,600 1,800 1,400
17/09/2026 1,600 -0.2 (-11.11%) 3,211 5.14 0 0 1,800 2,000 1,600
16/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/09/2026 1,800 0 (0%) 4 0.01 0 0 1,800 2,000 1,600
10/09/2026 1,800 0.1 (5.88%) 806 1.46 0 0 1,700 1,900 1,500
09/09/2026 1,700 0.2 (13.33%) 6,530 11.1 0 0 1,500 1,700 1,300
08/09/2026 1,600 0 (0%) 1,100 1.68 0 0 1,600 1,800 1,400
07/09/2026 1,600 0 (0%) 24 0.03 0 0 1,600 1,800 1,400
04/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/09/2026 1,600 0 (0%) 11 0.02 0 0 1,600 1,800 1,400
28/08/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
27/08/2026 1,500 -0.2 (-11.76%) 300 0.45 0 0 1,700 1,900 1,500
26/08/2026 1,700 0 (0%) 1 0. 0 0 1,700 1,900 1,500
25/08/2026 1,700 0.1 (6.25%) 2,200 3.64 0 0 1,600 1,800 1,400
24/08/2026 1,600 0.2 (14.29%) 717 1.15 0 0 1,400 1,600 1,200
21/08/2026 1,400 -0.2 (-12.5%) 4,327 6.07 0 0 1,600 1,800 1,400
20/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/08/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
18/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/08/2026 1,600 0.1 (6.67%) 400 0.6 0 0 1,500 1,700 1,300
14/08/2026 1,500 -0.2 (-11.76%) 2,400 3.6 0 0 1,700 1,900 1,500
13/08/2026 1,500 -0.2 (-11.76%) 400 0.66 0 0 1,700 1,900 1,500
12/08/2026 1,700 0.2 (13.33%) 300 0.51 0 0 1,500 1,700 1,300
11/08/2026 1,500 -0.2 (-11.76%) 6,100 9.15 0 0 1,700 1,900 1,500
10/08/2026 1,700 0.1 (6.25%) 150 0.25 0 0 1,600 1,800 1,400
07/08/2026 1,600 -0.2 (-11.11%) 2,700 4.32 0 0 1,800 2,000 1,600
06/08/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
05/08/2026 1,600 -0.2 (-11.11%) 2,050 3.34 0 0 1,800 2,000 1,600
04/08/2026 1,700 -0.3 (-15%) 500 0.91 0 0 2,000 2,300 1,700
03/08/2026 2,000 0.1 (5.26%) 110 0.22 0 0 1,900 2,100 1,700
31/07/2026 1,900 0.2 (11.76%) 662 1.25 0 0 1,700 1,900 1,500
30/07/2026 1,700 -0.2 (-10.53%) 12,098 20.57 0 0 1,900 2,100 1,700
29/07/2026 1,900 0 (0%) 200 0.37 0 0 1,900 2,100 1,700
28/07/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
27/07/2026 1,900 0.2 (11.76%) 162 0.3 0 0 1,700 1,900 1,500
24/07/2026 1,700 -0.3 (-15%) 4,501 7.65 0 0 2,000 2,300 1,700
23/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/07/2026 2,000 0.2 (11.11%) 100 0.2 0 0 1,800 2,000 1,600
17/07/2026 1,800 -0.2 (-10%) 2,300 4.21 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 1,100 2.2 0 0 2,000 2,300 1,700
14/07/2026 2,000 -0.3 (-13.04%) 200 0.4 0 0 2,300 2,600 2,000
13/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,000 -0.2 (-9.09%) 1,200 2.72 0 0 2,200 2,500 1,900
02/07/2026 2,200 -0.3 (-12%) 10,600 23.35 0 0 2,500 2,800 2,200
01/07/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
30/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/06/2026 2,200 0.1 (4.76%) 100 0.22 0 0 2,100 2,400 1,800
25/06/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
24/06/2026 2,100 -0.3 (-12.5%) 3,500 7.35 0 0 2,400 2,700 2,100
23/06/2026 2,400 -0.4 (-14.29%) 700 1.68 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 200 0.56 0 0 2,800 3,200 2,400
19/06/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
18/06/2026 2,400 -0.1 (-4%) 400 0.98 0 0 2,500 2,800 2,200
17/06/2026 2,700 -0.2 (-6.9%) 600 1.52 0 0 2,900 3,300 2,500
16/06/2026 2,900 0.1 (3.57%) 1,711 4.95 0 0 2,800 3,200 2,400
15/06/2026 2,800 0.2 (7.69%) 401 1.11 0 0 2,600 2,900 2,300
12/06/2026 2,400 0 (0%) 1,902 4.96 0 0 2,400 2,700 2,100
11/06/2026 2,400 0.3 (14.29%) 102 0.24 0 0 2,100 2,400 1,800
10/06/2026 2,100 -0.1 (-4.55%) 805 1.65 0 0 2,200 2,500 1,900
09/06/2026 2,500 0.2 (8.7%) 600 1.31 0 0 2,300 2,600 2,000
08/06/2026 2,300 0 (0%) 200 0.46 0 0 2,300 2,600 2,000
05/06/2026 2,300 0 (0%) 77 0.18 0 0 2,300 2,600 2,000
04/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/06/2026 2,300 -0.3 (-11.54%) 1,600 3.68 0 0 2,600 2,900 2,300
02/06/2026 2,600 -0.4 (-13.33%) 100 0.26 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/05/2026 3,000 0.3 (11.11%) 103 0.31 0 0 2,700 3,100 2,300
20/05/2026 2,800 0 (0%) 3,200 8.5 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 45 0.11 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/05/2026 2,900 -0.1 (-3.33%) 300 0.84 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 7 0.02 0 0 3,000 3,400 2,600
12/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/05/2026 3,000 0 (0%) 35 0.1 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0.3 (11.11%) 101 0.3 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 8 0.02 0 0 2,700 3,100 2,300
29/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300

Dữ liệu lịch sử - BSC

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