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 1,700 0 (0%) 0 0 0 0 1,700 0 0
28/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/10/2026 1,700 0.1 (6.25%) 19,800 32.89 0 0 1,600 1,800 1,400
15/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/10/2026 1,700 0 (0%) 3,500 5.7 0 0 1,700 1,900 1,500
08/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/10/2026 1,700 0.1 (6.25%) 1,118 1.86 0 0 1,600 1,800 1,400
01/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/09/2026 1,700 0 (0%) 1,910 3.07 0 0 1,700 1,900 1,500
24/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/09/2026 1,700 0 (0%) 7,400 12.57 0 0 1,700 1,900 1,500
17/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/09/2026 1,700 -0.1 (-5.56%) 5,300 9.05 0 0 1,800 2,000 1,600
10/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/09/2026 1,800 0 (0%) 2,200 3.89 0 0 1,800 2,000 1,600
03/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/08/2026 1,800 -0.1 (-5.26%) 7,300 13.16 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 0.1 (5.56%) 11,318 20.94 0 0 1,800 2,000 1,600
20/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/08/2026 2,000 0.1 (5.26%) 21,259 39.3 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 2,000 0 (0%) 2,400 4.64 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/07/2026 2,000 0.1 (5.26%) 3,000 6 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 2,000 0 (0%) 3,100 5.81 0 0 2,000 2,300 1,700
23/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/07/2026 2,000 0 (0%) 300 0.6 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/07/2026 2,000 0 (0%) 5,170 10.18 0 0 2,000 2,300 1,700
09/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/07/2026 2,100 0.2 (10.53%) 32,600 63.65 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/06/2026 1,900 -0.1 (-5%) 3,001 5.61 0 0 2,000 2,300 1,700
25/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/06/2026 2,000 0 (0%) 5,422 10.58 0 0 2,000 2,300 1,700
18/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/06/2026 2,000 0 (0%) 5,600 10.92 0 0 2,000 2,300 1,700
11/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0.1 (5.26%) 6,580 13.02 0 0 1,900 2,100 1,700
04/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/05/2026 2,000 0 (0%) 11,500 21.99 0 0 2,000 2,300 1,700
28/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/05/2026 2,000 0 (0%) 2,200 4.3 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 (0%) 12,601 24.83 0 0 2,000 2,300 1,700
14/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/05/2026 2,000 -0.1 (-4.76%) 15,002 30.74 0 0 2,100 2,400 1,800
07/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800

Dữ liệu lịch sử - BSC

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