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
28/10/2026 4,500 -0.7 (-13.46%) 100 0.45 0 0 5,200 5,900 4,500
27/10/2026 5,200 -0.9 (-14.75%) 500 2.6 0 0 6,100 7,000 5,200
26/10/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/10/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
22/10/2026 5,400 0 (0%) 13 0.07 0 0 5,400 6,200 4,600
21/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/10/2026 6,000 0.5 (9.09%) 200 1.07 0 0 5,500 6,300 4,700
16/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/10/2026 5,500 0.6 (12.24%) 100 0.55 0 0 4,900 5,600 4,200
12/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/09/2026 4,900 -0.8 (-14.04%) 100 0.49 0 0 5,700 6,500 4,900
29/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/09/2026 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 7,800 3,400
25/09/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
24/09/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
23/09/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
22/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/08/2026 5,600 0 (0%) 3 0.02 0 0 5,600 6,400 4,800
17/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/08/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
10/08/2026 6,500 0 (0%) 49 0.27 0 0 6,500 7,400 5,600
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 -0.1 (-1.49%) 200 1.31 0 0 6,700 7,700 5,700
29/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
27/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/07/2026 7,700 0.4 (5.48%) 401 2.67 0 0 7,300 8,300 6,300
23/07/2026 7,300 -0.1 (-1.35%) 226 1.65 0 0 7,400 8,500 6,300
22/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/07/2026 7,400 0.5 (7.25%) 100 0.74 0 0 6,900 7,900 5,900
20/07/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
17/07/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
16/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/07/2026 5,400 0.7 (14.89%) 100 0.54 0 0 4,700 5,400 4,000
07/07/2026 4,700 0.6 (14.63%) 200 0.94 0 0 4,100 4,700 3,500
06/07/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
03/07/2026 3,900 -0.6 (-13.33%) 100 0.39 0 0 4,500 5,100 3,900
02/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/06/2026 4,500 0.4 (9.76%) 500 2.25 0 0 4,100 4,700 3,500
05/06/2026 4,100 0.5 (13.89%) 1,000 4.1 0 0 3,600 4,100 3,100
04/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/06/2026 3,600 -0.4 (-10%) 2,000 7.29 0 0 4,000 4,600 3,400
02/06/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 -0.6 (-11.54%) 100 0.46 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/05/2026 5,700 0.1 (1.79%) 300 1.57 0 0 5,600 6,400 4,800
18/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/05/2026 5,200 0 (0%) 200 1.11 0 0 5,200 5,900 4,500
08/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.7 (-11.86%) 100 0.52 0 0 5,900 6,700 5,100
06/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100

Dữ liệu lịch sử - BSC

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