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
24/07/2026 2,400 0.1 (4.35%) 100 0.24 0 0 2,300 2,600 2,000
23/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/07/2026 2,300 -0.1 (-4.17%) 51,300 118.23 0 0 2,400 2,700 2,100
16/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/07/2026 2,300 -0.1 (-4.17%) 22,800 53.94 0 0 2,400 2,700 2,100
09/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/07/2026 2,400 0 (0%) 142,001 341.04 0 0 2,400 2,700 2,100
02/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/06/2026 2,400 -0.1 (-4%) 17,755 42.85 0 0 2,500 2,800 2,200
25/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/06/2026 2,500 -0.2 (-7.41%) 304,700 760.92 0 0 2,700 3,100 2,300
18/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/06/2026 2,700 0 (0%) 18,100 49.04 0 0 2,700 3,100 2,300
11/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/06/2026 2,700 0 (0%) 36,510 96.9 0 0 2,700 3,100 2,300
04/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.1 (3.85%) 23,203 61.65 0 0 2,600 2,900 2,300
28/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 -0.1 (-3.7%) 76,210 197.63 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,800 0.1 (3.7%) 136,631 368.97 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/05/2026 2,800 0.1 (3.7%) 68,811 187.05 0 0 2,700 3,100 2,300
07/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/04/2026 2,800 0 (0%) 163,350 440.34 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,900 0 (0%) 78,432 221.68 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/04/2026 2,900 0 (0%) 201,353 585.95 0 0 2,900 3,300 2,500
09/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 -0.1 (-3.33%) 46,901 136.23 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/03/2026 2,900 0 (0%) 99,310 295.85 0 0 2,900 3,300 2,500
26/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/03/2026 2,900 -0.1 (-3.33%) 92,101 268.63 0 0 3,000 3,400 2,600
19/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/03/2026 3,000 -0.2 (-6.25%) 199,810 604.17 0 0 3,200 3,600 2,800
12/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/03/2026 3,200 0 (0%) 227,400 718.81 0 0 3,200 3,600 2,800
05/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/02/2026 3,200 0 (0%) 118,023 381.45 0 0 3,200 3,600 2,800
26/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/02/2026 3,200 -0.2 (-5.88%) 119,751 383.7 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/02/2026 3,300 -0.4 (-10.81%) 159,800 546.37 0 0 3,700 4,200 3,200
05/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/01/2026 3,600 0 (0%) 305,350 1,116.34 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/01/2026 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