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
29/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/10/2026 1,300 0 (0%) 23,700 28.83 0 0 1,300 1,400 1,200
22/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/10/2026 1,300 0 (0%) 12,300 15.64 0 0 1,300 1,400 1,200
15/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/10/2026 1,300 0.1 (8.33%) 3,900 5.07 0 0 1,200 1,300 1,100
08/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/10/2026 1,200 -0.1 (-7.69%) 24,000 28.87 0 0 1,300 1,400 1,200
01/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/09/2026 1,300 0 (0%) 10,300 12.93 0 0 1,300 1,400 1,200
24/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/09/2026 1,300 0 (0%) 3,600 4.61 0 0 1,300 1,400 1,200
17/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/09/2026 1,300 0 (0%) 800 1.04 0 0 1,300 1,400 1,200
10/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/09/2026 1,300 0 (0%) 17,100 21.46 0 0 1,300 1,400 1,200
03/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/08/2026 1,300 0 (0%) 2,700 3.43 0 0 1,300 1,400 1,200
27/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/08/2026 1,300 0.1 (8.33%) 3,526 4.42 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/08/2026 1,300 -0.1 (-7.14%) 36,514 45.27 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,300 0 (0%) 9,108 12.51 0 0 1,300 1,400 1,200
06/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/07/2026 1,400 0 (0%) 42,298 54.57 0 0 1,400 1,600 1,200
30/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/07/2026 1,400 0 (0%) 1,400 1.96 0 0 1,400 1,600 1,200
23/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/07/2026 1,300 -0.1 (-7.14%) 18,801 25.72 0 0 1,400 1,600 1,200
16/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/07/2026 1,400 0 (0%) 11,100 15.98 0 0 1,400 1,600 1,200
09/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/07/2026 1,500 -0.1 (-6.25%) 70,100 100.26 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%) 100 0.16 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 1,600 0 (0%) 7,800 12.33 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 1,500 -0.1 (-6.25%) 299 0.45 0 0 1,600 1,800 1,400
11/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/06/2026 1,600 0.2 (14.29%) 200 0.31 0 0 1,400 1,600 1,200
04/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/05/2026 1,600 0.2 (14.29%) 5,195 7.3 0 0 1,400 1,600 1,200
28/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/05/2026 1,400 -0.2 (-12.5%) 16,000 22.82 0 0 1,600 1,800 1,400
21/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,600 0 (0%) 100 0.16 0 0 1,600 1,800 1,400
07/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400

Dữ liệu lịch sử - BSC

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