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
15/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/09/2026 2,200 0 (0%) 151,668 321.96 0 0 2,200 2,500 1,900
10/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/09/2026 2,200 -0.1 (-4.35%) 95,901 211.73 0 0 2,300 2,600 2,000
03/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/08/2026 2,200 -0.1 (-4.35%) 44,300 99.77 0 0 2,300 2,600 2,000
27/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/08/2026 2,200 -0.2 (-8.33%) 128,500 294.76 0 0 2,400 2,700 2,100
20/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/08/2026 2,400 -0.2 (-7.69%) 116,101 280.53 0 0 2,600 2,900 2,300
13/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/08/2026 2,500 -0.2 (-7.41%) 120,150 309.91 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/07/2026 2,700 -0.1 (-3.57%) 202,569 538.21 0 0 2,800 3,200 2,400
30/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/07/2026 2,600 -0.1 (-3.7%) 50,112 141.02 0 0 2,700 3,100 2,300
23/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/07/2026 2,600 -0.3 (-10.34%) 108,311 292.59 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 0.2 (7.41%) 153,662 452.69 0 0 2,700 3,100 2,300
09/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/07/2026 2,700 0.2 (8%) 217,001 583.26 0 0 2,500 2,800 2,200
02/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/06/2026 2,400 0 (0%) 76,252 193.4 0 0 2,400 2,700 2,100
25/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/06/2026 2,500 0.1 (4.17%) 487,404 1,171.8 0 0 2,400 2,700 2,100
18/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/06/2026 2,300 -0.1 (-4.17%) 73,241 175.96 0 0 2,400 2,700 2,100
11/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/06/2026 2,400 0.1 (4.35%) 66,450 161.69 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 (0%) 0 0 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/05/2026 2,200 -0.2 (-8.33%) 138,065 320.56 0 0 2,400 2,700 2,100
28/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/05/2026 2,700 0.3 (12.5%) 119,277 285.47 0 0 2,400 2,700 2,100
21/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/05/2026 2,400 -0.2 (-7.69%) 321,003 772.22 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 2,600 -0.4 (-13.33%) 253,209 668.21 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 0 0 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 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 2,900 -0.4 (-12.12%) 198,805 599.53 0 0 3,300 3,700 2,900
23/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/04/2026 3,200 -0.1 (-3.03%) 50,802 170.16 0 0 3,300 3,700 2,900
16/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/04/2026 3,200 0 (0%) 47,306 156.84 0 0 3,200 3,600 2,800
09/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/04/2026 3,200 0 (0%) 40,101 128.43 0 0 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/03/2026 3,200 -0.4 (-11.11%) 108,030 342.81 0 0 3,600 4,100 3,100
26/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/03/2026 3,500 -0.1 (-2.78%) 67,701 244.26 0 0 3,600 4,100 3,100
19/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100

Dữ liệu lịch sử - BSC

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