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 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/10/2026 1,100 0.1 (10%) 800 0.88 0 0 1,000 1,100 900
22/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/10/2026 1,000 0.1 (11.11%) 300 0.3 0 0 900 1,000 800
08/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
07/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
02/10/2026 900 0.1 (12.5%) 100 0.09 0 0 800 900 700
01/10/2026 800 0 (0%) 0 0 0 0 800 900 700
30/09/2026 800 0 (0%) 0 0 0 0 800 900 700
29/09/2026 800 0 (0%) 0 0 0 0 800 900 700
28/09/2026 800 0 (0%) 0 0 0 0 800 900 700
25/09/2026 800 0.1 (14.29%) 400 0.3 0 0 700 800 600
24/09/2026 700 0 (0%) 0 0 0 0 700 800 600
23/09/2026 700 0 (0%) 0 0 0 0 700 800 600
22/09/2026 700 0 (0%) 0 0 0 0 700 800 600
21/09/2026 700 0 (0%) 0 0 0 0 700 800 600
18/09/2026 700 -0.1 (-12.5%) 100 0.07 0 0 800 900 700
17/09/2026 800 0 (0%) 0 0 0 0 800 900 700
16/09/2026 800 0 (0%) 0 0 0 0 800 900 700
15/09/2026 800 0 (0%) 0 0 0 0 800 900 700
14/09/2026 800 0 (0%) 0 0 0 0 800 900 700
11/09/2026 700 -0.1 (-12.5%) 900 0.71 0 0 800 900 700
10/09/2026 800 0 (0%) 0 0 0 0 800 900 700
09/09/2026 800 0 (0%) 0 0 0 0 800 900 700
08/09/2026 800 0 (0%) 0 0 0 0 800 900 700
07/09/2026 800 0 (0%) 0 0 0 0 800 900 700
04/09/2026 800 -0.1 (-11.11%) 100 0.08 0 0 900 1,000 800
03/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/08/2026 900 -0.1 (-10%) 100 0.09 0 0 1,000 1,100 900
27/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/08/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/08/2026 1,000 -0.1 (-9.09%) 100 0.1 0 0 1,100 1,200 1,000
20/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/08/2026 1,100 -0.1 (-8.33%) 2,100 2.41 0 0 1,200 1,300 1,100
13/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/08/2026 1,200 -0.2 (-14.29%) 100 0.12 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,400 0 (0%) 1,400 1.94 0 0 1,400 1,600 1,200
30/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/07/2026 1,400 -0.2 (-12.5%) 300 0.42 0 0 1,600 1,800 1,400
23/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/07/2026 1,600 -0.1 (-5.88%) 1,000 1.6 0 0 1,700 1,900 1,500
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/06/2026 1,700 -0.2 (-10.53%) 300 0.51 0 0 1,900 2,100 1,700
11/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/06/2026 1,700 -0.2 (-10.53%) 400 0.74 117,000 198.9 1,900 2,100 1,700
04/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/05/2026 1,900 0.2 (11.76%) 800 1.48 0 0 1,700 1,900 1,500
07/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

Dữ liệu lịch sử - BSC

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