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%) 0 0 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%) 0 0 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%) 0 0 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 0 0 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 (0%) 0 0 0 0 2,400 2,700 2,100
04/09/2026 2,400 0.3 (14.29%) 900 2.13 0 0 2,100 2,400 1,800
03/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/08/2026 2,100 0.2 (10.53%) 3,800 7.81 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 41 0.08 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/07/2026 1,900 -0.3 (-13.64%) 100 0.19 0 0 2,200 2,500 1,900
09/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
02/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/07/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/06/2026 2,200 -0.1 (-4.35%) 300 0.66 0 0 2,300 2,600 2,000
25/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/06/2026 2,300 0 (0%) 0 0 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 2,300 0 (0%) 1 0. 0 0 2,300 2,600 2,000
28/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/05/2026 2,300 0.3 (15%) 300 0.69 0 0 2,000 2,300 1,700
21/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
18/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/05/2026 2,000 0.2 (11.11%) 1,300 2.56 0 0 1,800 2,000 1,600
14/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,800 0 (0%) 0 0 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
17/04/2026 1,800 0.2 (12.5%) 5,166 9.27 0 0 1,600 1,800 1,400
16/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/04/2026 1,600 0 (0%) 200 0.32 0 0 1,600 1,800 1,400
02/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/03/2026 1,600 -0.2 (-11.11%) 5,200 8.32 0 0 1,800 2,000 1,600
26/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/03/2026 1,900 0.2 (11.76%) 3,101 5.45 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

Dữ liệu lịch sử - BSC

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