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 300 0 (0%) 0 0 0 0 300 400 200
27/10/2026 300 0 (0%) 0 0 0 0 300 400 200
26/10/2026 300 0 (0%) 0 0 0 0 300 400 200
23/10/2026 300 0 (0%) 6 0. 0 0 300 400 200
22/10/2026 300 0 (0%) 0 0 0 0 300 400 200
21/10/2026 300 0 (0%) 0 0 0 0 300 400 200
20/10/2026 300 0 (0%) 0 0 0 0 300 400 200
19/10/2026 300 0 (0%) 0 0 0 0 300 400 200
16/10/2026 300 0.1 (50%) 1,548 0.46 0 0 200 300 100
15/10/2026 200 0 (0%) 0 0 0 0 200 300 100
14/10/2026 200 0 (0%) 0 0 0 0 200 300 100
13/10/2026 200 0 (0%) 0 0 0 0 200 300 100
12/10/2026 200 0 (0%) 0 0 0 0 200 300 100
09/10/2026 200 -0.1 (-33.33%) 362 0.08 0 0 300 400 200
08/10/2026 300 0 (0%) 0 0 0 0 300 400 200
07/10/2026 300 0 (0%) 0 0 0 0 300 400 200
06/10/2026 300 0 (0%) 0 0 0 0 300 400 200
05/10/2026 300 0 (0%) 0 0 0 0 300 400 200
02/10/2026 400 0.1 (33.33%) 610 0.2 0 0 300 400 200
01/10/2026 300 0 (0%) 0 0 0 0 300 400 200
30/09/2026 300 0 (0%) 0 0 0 0 300 400 200
29/09/2026 300 0 (0%) 0 0 0 0 300 400 200
28/09/2026 300 0 (0%) 0 0 0 0 300 400 200
25/09/2026 300 0 (0%) 310 0.09 0 0 300 400 200
24/09/2026 300 0 (0%) 0 0 0 0 300 400 200
23/09/2026 300 0 (0%) 0 0 0 0 300 400 200
22/09/2026 300 0 (0%) 0 0 0 0 300 400 200
21/09/2026 300 0 (0%) 0 0 0 0 300 400 200
18/09/2026 300 0 (0%) 556 0.16 0 0 300 400 200
17/09/2026 300 0 (0%) 0 0 0 0 300 400 200
16/09/2026 300 0 (0%) 0 0 0 0 300 400 200
15/09/2026 300 0 (0%) 0 0 0 0 300 400 200
14/09/2026 300 0 (0%) 0 0 0 0 300 400 200
11/09/2026 300 -0.1 (-25%) 1,315 0.39 0 0 400 500 300
10/09/2026 400 0 (0%) 0 0 0 0 400 500 300
09/09/2026 400 0 (0%) 0 0 0 0 400 500 300
08/09/2026 400 0 (0%) 0 0 0 0 400 500 300
07/09/2026 400 0 (0%) 0 0 0 0 400 500 300
04/09/2026 400 0 (0%) 310 0.12 0 0 400 500 300
03/09/2026 400 0 (0%) 0 0 0 0 400 500 300
28/08/2026 400 0 (0%) 3,973 1.58 0 0 400 500 300
27/08/2026 400 0 (0%) 0 0 0 0 400 500 300
26/08/2026 400 0 (0%) 0 0 0 0 400 500 300
25/08/2026 400 0 (0%) 0 0 0 0 400 500 300
24/08/2026 400 0 (0%) 0 0 0 0 400 500 300
21/08/2026 400 0 (0%) 306 0.12 0 0 400 500 300
20/08/2026 400 0 (0%) 0 0 0 0 400 500 300
19/08/2026 400 0 (0%) 0 0 0 0 400 500 300
18/08/2026 400 0 (0%) 0 0 0 0 400 500 300
17/08/2026 400 0 (0%) 0 0 0 0 400 500 300
14/08/2026 400 0 (0%) 320 0.12 0 0 400 500 300
13/08/2026 400 0 (0%) 0 0 0 0 400 500 300
12/08/2026 400 0 (0%) 0 0 0 0 400 500 300
11/08/2026 400 0 (0%) 0 0 0 0 400 500 300
10/08/2026 400 0 (0%) 0 0 0 0 400 500 300
07/08/2026 400 0 (0%) 1,731 0.69 0 0 400 500 300
06/08/2026 400 0 (0%) 0 0 0 0 400 500 300
05/08/2026 400 0 (0%) 0 0 0 0 400 500 300
04/08/2026 400 0 (0%) 0 0 0 0 400 500 300
03/08/2026 400 0 (0%) 0 0 0 0 400 500 300
31/07/2026 400 0 (0%) 438 0.17 0 0 400 500 300
30/07/2026 400 0 (0%) 0 0 0 0 400 500 300
29/07/2026 400 0 (0%) 0 0 0 0 400 500 300
28/07/2026 400 0 (0%) 0 0 0 0 400 500 300
27/07/2026 400 0 (0%) 0 0 0 0 400 500 300
24/07/2026 400 0 (0%) 3,397 1.35 0 0 400 500 300
23/07/2026 400 0 (0%) 0 0 0 0 400 500 300
22/07/2026 400 0 (0%) 0 0 0 0 400 500 300
21/07/2026 400 0 (0%) 0 0 0 0 400 500 300
20/07/2026 400 0 (0%) 0 0 0 0 400 500 300
17/07/2026 400 0 (0%) 577 0.23 0 0 400 500 300
16/07/2026 400 0 (0%) 0 0 0 0 400 500 300
15/07/2026 400 0 (0%) 0 0 0 0 400 500 300
14/07/2026 400 0 (0%) 0 0 0 0 400 500 300
13/07/2026 400 0 (0%) 0 0 0 0 400 500 300
10/07/2026 400 -0.1 (-20%) 11,256 4.51 0 0 500 600 400
09/07/2026 500 0 (0%) 0 0 0 0 500 600 400
08/07/2026 500 0 (0%) 0 0 0 0 500 600 400
07/07/2026 500 0 (0%) 0 0 0 0 500 600 400
06/07/2026 500 0 (0%) 0 0 0 0 500 600 400
03/07/2026 500 0.1 (25%) 45,358 22.63 0 0 400 500 300
02/07/2026 400 0 (0%) 0 0 0 0 400 500 300
01/07/2026 400 0 (0%) 0 0 0 0 400 500 300
30/06/2026 400 0 (0%) 0 0 0 0 400 500 300
29/06/2026 400 0 (0%) 0 0 0 0 400 500 300
26/06/2026 400 0 (0%) 1,313 0.51 0 0 400 500 300
25/06/2026 400 0 (0%) 0 0 0 0 400 500 300
24/06/2026 400 0 (0%) 0 0 0 0 400 500 300
23/06/2026 400 0 (0%) 0 0 0 0 400 500 300
22/06/2026 400 0 (0%) 0 0 0 0 400 500 300
19/06/2026 400 0 (0%) 488 0.19 0 0 400 500 300
18/06/2026 400 0 (0%) 0 0 0 0 400 500 300
17/06/2026 400 0 (0%) 0 0 0 0 400 500 300
16/06/2026 400 0 (0%) 0 0 0 0 400 500 300
15/06/2026 400 0 (0%) 0 0 0 0 400 500 300
12/06/2026 500 0 (0%) 2,330 1.03 0 0 500 600 400
11/06/2026 500 0 (0%) 0 0 0 0 500 600 400
10/06/2026 500 0 (0%) 0 0 0 0 500 600 400
09/06/2026 500 0 (0%) 0 0 0 0 500 600 400
08/06/2026 500 0 (0%) 0 0 0 0 500 600 400
05/06/2026 500 -0.1 (-16.67%) 40,464 20.23 0 0 600 700 500
04/06/2026 600 0 (0%) 0 0 0 0 600 700 500
03/06/2026 600 0 (0%) 0 0 0 0 600 700 500
02/06/2026 600 0 (0%) 0 0 0 0 600 700 500
01/06/2026 600 0 (0%) 0 0 0 0 600 700 500
29/05/2026 600 0.1 (20%) 2,439 1.46 0 0 500 600 400
28/05/2026 500 0 (0%) 0 0 0 0 500 600 400
27/05/2026 500 0 (0%) 0 0 0 0 500 600 400
26/05/2026 500 0 (0%) 0 0 0 0 500 600 400
25/05/2026 500 0 (0%) 0 0 0 0 500 600 400
22/05/2026 500 -0.1 (-16.67%) 6,403 3.2 0 0 600 700 500
21/05/2026 600 0 (0%) 0 0 0 0 600 700 500
20/05/2026 600 0 (0%) 0 0 0 0 600 700 500
19/05/2026 600 0 (0%) 0 0 0 0 600 700 500
18/05/2026 600 0 (0%) 0 0 0 0 600 700 500
15/05/2026 600 0.1 (20%) 6,403 3.84 0 0 500 600 400
14/05/2026 500 0 (0%) 0 0 0 0 500 600 400
13/05/2026 500 0 (0%) 0 0 0 0 500 600 400
12/05/2026 500 0 (0%) 0 0 0 0 500 600 400
11/05/2026 500 0 (0%) 0 0 0 0 500 600 400
08/05/2026 500 0 (0%) 0 0 0 0 500 600 400
07/05/2026 500 0 (0%) 0 0 0 0 500 600 400
06/05/2026 500 0 (0%) 0 0 0 0 500 600 400
05/05/2026 500 0 (0%) 0 0 0 0 500 600 400
04/05/2026 500 0 (0%) 0 0 0 0 500 600 400
29/04/2026 500 0 (0%) 0 0 0 0 500 600 400
28/04/2026 500 0 (0%) 0 0 0 0 500 600 400

Dữ liệu lịch sử - BSC

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