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 2,200 0 (0%) 100 0.22 0 0 2,200 2,500 1,900
27/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/10/2026 2,200 0 (0%) 1 0. 0 0 2,200 2,500 1,900
21/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2026 2,200 0 (0%) 1 0. 0 0 2,200 2,500 1,900
13/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/10/2026 2,200 0 (0%) 6 0.01 0 0 2,200 2,500 1,900
08/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2026 2,200 -0.3 (-12%) 100 0.22 0 0 2,500 2,800 2,200
05/10/2026 2,500 -0.3 (-10.71%) 500 1.25 0 0 2,800 3,200 2,400
02/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/10/2026 2,800 -0.4 (-12.5%) 100 0.28 0 0 3,200 3,600 2,800
30/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/09/2026 3,200 0 (0%) 500 1.6 0 0 3,200 3,600 2,800
28/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/09/2026 3,200 0 (0%) 40 0.12 0 0 3,200 3,600 2,800
22/09/2026 3,200 0 (0%) 500 1.6 0 0 3,200 3,600 2,800
21/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/09/2026 3,200 0 (0%) 1,001 3.2 0 0 3,200 3,600 2,800
17/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/09/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
10/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/08/2026 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
27/08/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
26/08/2026 3,000 -0.2 (-6.25%) 200 0.6 0 0 3,200 3,600 2,800
25/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/08/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
06/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/08/2026 3,200 0 (0%) 139 0.44 0 0 3,200 3,600 2,800
03/08/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
31/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/07/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
20/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/07/2026 3,200 0.1 (3.23%) 18,601 59.51 0 0 3,100 3,500 2,700
16/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/07/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
09/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/07/2026 3,100 0 (0%) 0 0 468,700 1,406.1 3,100 3,500 2,700
02/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 -0.3 (-8.82%) 100 0.31 0 0 3,400 3,900 2,900
16/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
12/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
09/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/06/2026 3,400 0 (0%) 900 3.06 0 0 3,400 3,900 2,900
01/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/05/2026 3,400 -0.5 (-12.82%) 100 0.34 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/05/2026 3,800 0.1 (2.7%) 120 0.46 0 0 3,700 4,200 3,200
21/05/2026 3,700 -0.6 (-13.95%) 12,800 47.37 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/05/2026 3,700 -0.6 (-13.95%) 267 1.1 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.5 (13.16%) 101 0.43 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,600 0.2 (5.88%) 200 0.75 0 0 3,400 3,900 2,900
11/05/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
08/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

Dữ liệu lịch sử - BSC

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