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
28/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/07/2026 2,900 -0.4 (-12.12%) 100 0.29 0 0 3,300 3,700 2,900
02/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/06/2026 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0 (0%) 83 0.25 0 0 3,100 3,500 2,700
04/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/05/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
28/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/05/2026 3,000 0.2 (7.14%) 222 0.66 0 0 2,800 3,200 2,400
21/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 0 0 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 0.2 (7.69%) 110 0.31 0 0 2,600 2,900 2,300
14/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/05/2026 2,700 0.1 (3.85%) 305 0.8 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/04/2026 2,600 0 (0%) 20,240 52.61 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/04/2026 2,600 0 (0%) 217 0.56 0 0 2,600 2,900 2,300
09/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/04/2026 2,600 0.3 (13.04%) 3,836 9.97 0 0 2,300 2,600 2,000
02/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/03/2026 2,300 0.3 (15%) 1,091 2.49 0 0 2,000 2,300 1,700
26/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/03/2026 2,000 0.2 (11.11%) 1,200 2.39 0 0 1,800 2,000 1,600
19/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/03/2026 1,800 0.2 (12.5%) 10,518 18.43 0 0 1,600 1,800 1,400
12/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/03/2026 1,600 0.2 (14.29%) 5,500 8.8 0 0 1,400 1,600 1,200
05/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/02/2026 1,400 0.1 (7.69%) 30,603 41.79 0 0 1,300 1,400 1,200
26/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/02/2026 1,300 -0.2 (-13.33%) 204,217 265.49 0 0 1,500 1,700 1,300
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/02/2026 1,500 -0.2 (-11.76%) 92,900 139.35 0 0 1,700 1,900 1,500
05/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/01/2026 1,700 -0.3 (-15%) 31,000 52.74 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700

Dữ liệu lịch sử - BSC

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