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
20/10/2026 1,400 0 (0%) 0 0 0 0 1,400 0 0
19/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/10/2026 1,500 0 (0%) 272,049 391.52 0 0 1,500 1,700 1,300
15/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/10/2026 1,500 0.1 (7.14%) 769,070 1,161.17 0 0 1,400 1,600 1,200
08/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/10/2026 1,400 -0.1 (-6.67%) 301,404 426.09 0 0 1,500 1,700 1,300
01/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/09/2026 1,400 -0.1 (-6.67%) 260,943 389.96 0 0 1,500 1,700 1,300
24/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/09/2026 1,600 0.1 (6.67%) 353,003 529.73 0 0 1,500 1,700 1,300
17/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/09/2026 1,500 0 (0%) 555,973 834.74 0 0 1,500 1,700 1,300
10/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/09/2026 1,500 0 (0%) 365,087 548.32 0 0 1,500 1,700 1,300
03/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/08/2026 1,500 -0.1 (-6.25%) 633,944 954.11 0 0 1,600 1,800 1,400
27/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/08/2026 1,600 0 (0%) 1,420,512 2,240.45 0 0 1,600 1,800 1,400
20/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/08/2026 1,600 0.1 (6.67%) 1,473,981 2,339.15 0 0 1,500 1,700 1,300
13/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/08/2026 1,600 0.2 (14.29%) 2,888,116 4,437.99 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 1,500 0 (0%) 1,783,487 2,520.14 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/07/2026 1,500 0 (0%) 1,000,880 1,454.57 0 0 1,500 1,700 1,300
23/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/07/2026 1,500 0 (0%) 467,326 686.7 0 0 1,500 1,700 1,300
16/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/07/2026 1,500 -0.1 (-6.25%) 1,024,889 1,554.75 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 (0%) 651,528 1,029.59 0 0 1,600 1,800 1,400
02/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/06/2026 1,600 0 (0%) 562,749 885.6 0 0 1,600 1,800 1,400
25/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/06/2026 1,700 0.1 (6.25%) 805,854 1,318.77 0 0 1,600 1,800 1,400
18/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/06/2026 1,600 -0.1 (-5.88%) 1,566,157 2,510.88 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/06/2026 1,600 -0.1 (-5.88%) 1,133,937 1,894.89 0 0 1,700 1,900 1,500
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/05/2026 1,800 0.1 (5.88%) 1,133,635 1,910.37 0 0 1,700 1,900 1,500
28/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/05/2026 1,700 0 (0%) 1,187,844 1,989.89 0 0 1,700 1,900 1,500
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/05/2026 1,800 0.1 (5.88%) 1,021,974 1,746.9 0 0 1,700 1,900 1,500
14/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/05/2026 1,700 0 (0%) 1,502,570 2,555.35 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
24/04/2026 1,800 0 (0%) 950,882 1,635.09 0 0 1,800 2,000 1,600
23/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600

Dữ liệu lịch sử - BSC

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