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
16/09/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/09/2026 2,400 0 (0%) 203 0.49 0 0 2,400 2,700 2,100
11/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 1 0. 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 200 0.48 0 0 2,400 2,700 2,100
08/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/09/2026 2,400 -0.1 (-4%) 400 0.96 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/08/2026 2,500 0 (0%) 900 2.25 0 0 2,500 2,800 2,200
27/08/2026 2,500 -0.2 (-7.41%) 900 2.25 0 0 2,700 3,100 2,300
26/08/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
25/08/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
24/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/08/2026 2,700 -0.2 (-6.9%) 600 1.62 0 0 2,900 3,300 2,500
20/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/08/2026 2,900 0.1 (3.57%) 200 0.58 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 47 0.13 0 0 2,800 3,200 2,400
14/08/2026 2,800 -0.1 (-3.45%) 300 0.84 0 0 2,900 3,300 2,500
13/08/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/08/2026 2,800 -0.2 (-6.67%) 900 2.55 0 0 3,000 3,400 2,600
10/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/08/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/08/2026 2,900 0.1 (3.57%) 403 1.17 0 0 2,800 3,200 2,400
04/08/2026 2,800 -0.2 (-6.67%) 1,000 2.84 0 0 3,000 3,400 2,600
03/08/2026 3,000 0 (0%) 900 2.66 0 0 3,000 3,400 2,600
31/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/07/2026 3,000 -0.1 (-3.23%) 500 1.5 0 0 3,100 3,500 2,700
29/07/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
28/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/07/2026 3,100 0.2 (6.9%) 500 1.55 0 0 2,900 3,300 2,500
21/07/2026 2,900 -0.2 (-6.45%) 600 1.74 0 0 3,100 3,500 2,700
20/07/2026 3,100 -0.2 (-6.06%) 1,000 3.1 0 0 3,300 3,700 2,900
17/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/07/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,700 2,900
09/07/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
08/07/2026 3,300 0 (0%) 505 1.67 0 0 3,300 3,700 2,900
07/07/2026 3,200 0 (0%) 1,500 5 0 0 3,200 3,600 2,800
06/07/2026 3,300 -0.1 (-2.94%) 1,500 4.8 0 0 3,400 3,900 2,900
03/07/2026 3,000 -0.3 (-9.09%) 2,505 8.49 0 0 3,300 3,700 2,900
02/07/2026 3,300 0 (0%) 800 2.64 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 3,400 0.2 (6.25%) 3,005 10.05 0 0 3,200 3,600 2,800
29/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/06/2026 3,200 -0.1 (-3.03%) 300 0.96 0 0 3,300 3,700 2,900
25/06/2026 3,300 0.3 (10%) 3,010 9.86 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 102 0.31 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 85 0.26 0 0 3,000 3,400 2,600
17/06/2026 3,000 -0.1 (-3.23%) 2,400 7.29 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 1,000 3.1 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0.1 (3.33%) 1,000 3.1 0 0 3,000 3,400 2,600
11/06/2026 3,100 0.2 (6.9%) 600 1.81 0 0 2,900 3,300 2,500
10/06/2026 3,000 0 (0%) 8,017 23.27 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
08/06/2026 3,000 -0.3 (-9.09%) 900 2.73 0 0 3,300 3,700 2,900
05/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0.3 (10%) 326 1.07 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
28/05/2026 3,000 -0.2 (-6.25%) 100 0.3 0 0 3,200 3,600 2,800
27/05/2026 3,200 0.1 (3.23%) 320 1.02 0 0 3,100 3,500 2,700
26/05/2026 3,200 0.1 (3.23%) 700 2.18 0 0 3,100 3,500 2,700
25/05/2026 3,200 -0.1 (-3.03%) 1,386 4.31 0 0 3,300 3,700 2,900
22/05/2026 3,300 -0.1 (-2.94%) 400 1.32 0 0 3,400 3,900 2,900
21/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/05/2026 3,300 0.2 (6.45%) 834 2.88 0 0 3,100 3,500 2,700
19/05/2026 3,300 0.2 (6.45%) 5,511 17.12 0 0 3,100 3,500 2,700
18/05/2026 3,100 -0.4 (-11.43%) 4,194 13.12 0 0 3,500 4,000 3,000
15/05/2026 3,500 0 (0%) 18 0.06 0 0 3,500 4,000 3,000
14/05/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
13/05/2026 3,300 0 (0%) 1,418 4.99 0 0 3,300 3,700 2,900
12/05/2026 3,300 -0.3 (-8.33%) 800 2.62 0 0 3,600 4,100 3,100
11/05/2026 3,600 0 (0%) 6 0.02 0 0 3,600 4,100 3,100
08/05/2026 3,700 0.3 (8.82%) 1,211 4.33 0 0 3,400 3,900 2,900
07/05/2026 3,300 -0.5 (-13.16%) 5,410 18.19 0 0 3,800 4,300 3,300
06/05/2026 3,400 0 (0%) 6,300 23.88 0 0 3,400 3,900 2,900
05/05/2026 3,400 0.4 (13.33%) 1,200 4.08 0 0 3,000 3,400 2,600
04/05/2026 3,200 -0.1 (-3.03%) 11,100 32.84 0 0 3,300 3,700 2,900
29/04/2026 3,100 -0.4 (-11.43%) 1,119 3.75 0 0 3,500 4,000 3,000
28/04/2026 3,600 0.4 (12.5%) 2,618 9.17 0 0 3,200 3,600 2,800
24/04/2026 3,500 0 (0%) 18,500 60.03 0 0 3,500 4,000 3,000
23/04/2026 3,500 -0.1 (-2.78%) 1,718 5.98 0 0 3,600 4,100 3,100
22/04/2026 3,600 0 (0%) 602 2.17 0 0 3,600 4,100 3,100
21/04/2026 3,600 -0.4 (-10%) 13,832 49.45 0 0 4,000 4,600 3,400
20/04/2026 4,000 0 (0%) 19 0.08 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 4,031 16.13 0 0 4,000 4,600 3,400
16/04/2026 4,000 -0.2 (-4.76%) 2,214 8.88 0 0 4,200 4,800 3,600
15/04/2026 4,200 0 (0%) 3,602 15.13 0 0 4,200 4,800 3,600
14/04/2026 4,200 -0.6 (-12.5%) 56,411 239.01 0 0 4,800 5,500 4,100
13/04/2026 4,800 0.3 (6.67%) 8,103 38.89 0 0 4,500 5,100 3,900
10/04/2026 4,400 -0.1 (-2.22%) 4,607 20.71 0 0 4,500 5,100 3,900
09/04/2026 4,400 -0.2 (-4.35%) 50,224 226.53 0 0 4,600 5,200 4,000
08/04/2026 4,600 0.6 (15%) 39,579 181.98 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 7,201 28.8 0 0 4,000 4,600 3,400
06/04/2026 4,100 -0.2 (-4.65%) 16,200 65.48 0 0 4,300 4,900 3,700
03/04/2026 4,300 0 (0%) 1,400 6.02 0 0 4,300 4,900 3,700
02/04/2026 4,300 0 (0%) 2,180 9.35 0 0 4,300 4,900 3,700
01/04/2026 4,300 0 (0%) 2,701 11.64 0 0 4,300 4,900 3,700
31/03/2026 4,300 -0.1 (-2.27%) 102 0.44 0 0 4,400 5,000 3,800
30/03/2026 4,400 0 (0%) 72 0.34 0 0 4,400 5,000 3,800
27/03/2026 4,700 0.1 (2.17%) 2,970 13.17 0 0 4,600 5,200 4,000
26/03/2026 4,600 0 (0%) 21 0.11 0 0 4,600 5,200 4,000
25/03/2026 4,600 -0.1 (-2.13%) 1,247 5.77 0 0 4,700 5,400 4,000
24/03/2026 4,700 0.3 (6.82%) 131 0.62 0 0 4,400 5,000 3,800
23/03/2026 4,700 -0.2 (-4.08%) 1,613 7.36 0 0 4,900 5,600 4,200
20/03/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/03/2026 4,800 0.1 (2.13%) 898 4.38 0 0 4,700 5,400 4,000
18/03/2026 5,000 0.6 (13.64%) 3,047 14.32 0 0 4,400 5,000 3,800
17/03/2026 4,900 0 (0%) 5,100 22.54 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200

Dữ liệu lịch sử - BSC

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