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 3,000 0 (0%) 0 0 0 0 3,000 0 0
28/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/10/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
22/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2026 3,000 0 (0%) 1,000 3 0 0 3,000 3,400 2,600
20/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/10/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
16/10/2026 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
15/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/10/2026 2,800 -0.4 (-12.5%) 700 1.96 0 0 3,200 3,600 2,800
13/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/10/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
08/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/10/2026 3,100 0.4 (14.81%) 100 0.31 0 0 2,700 3,100 2,300
01/10/2026 2,700 -0.3 (-10%) 100 0.27 0 0 3,000 3,400 2,600
30/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/09/2026 3,000 0 (0%) 600 1.8 0 0 3,000 3,400 2,600
24/09/2026 3,000 -0.3 (-9.09%) 1,100 3.3 0 0 3,300 3,700 2,900
23/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/09/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
18/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/09/2026 3,100 0 (0%) 400 1.26 0 0 3,100 3,500 2,700
16/09/2026 3,200 -0.1 (-3.03%) 1,000 3.13 0 0 3,300 3,700 2,900
15/09/2026 3,400 0 (0%) 400 1.32 0 0 3,400 3,900 2,900
14/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/09/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
08/09/2026 3,000 0 (0%) 3,000 9 0 0 3,000 3,400 2,600
07/09/2026 3,000 -0.5 (-14.29%) 300 0.9 0 0 3,500 4,000 3,000
04/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/09/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
28/08/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,700 2,900
27/08/2026 3,200 -0.2 (-5.88%) 300 1 0 0 3,400 3,900 2,900
26/08/2026 3,400 -0.1 (-2.86%) 300 1.02 0 0 3,500 4,000 3,000
25/08/2026 3,500 0.3 (9.38%) 500 1.74 0 0 3,200 3,600 2,800
24/08/2026 3,200 0.1 (3.23%) 15,100 48.35 0 0 3,100 3,500 2,700
21/08/2026 3,100 -0.5 (-13.89%) 7,700 23.88 0 0 3,600 4,100 3,100
20/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/08/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
14/08/2026 3,600 0.4 (12.5%) 100 0.36 0 0 3,200 3,600 2,800
13/08/2026 3,100 -0.4 (-11.43%) 1,100 3.5 0 0 3,500 4,000 3,000
12/08/2026 3,500 -0.5 (-12.5%) 100 0.35 0 0 4,000 4,600 3,400
11/08/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 600 2.1 0 0 3,500 4,000 3,000
03/08/2026 3,500 -0.5 (-12.5%) 1,000 3.5 0 0 4,000 4,600 3,400
31/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/07/2026 4,000 0 (0%) 300 1.2 0 0 4,000 4,600 3,400
29/07/2026 4,000 0 (0%) 51 0.17 0 0 4,000 4,600 3,400
28/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/07/2026 4,000 0 (0%) 1,400 5.66 0 0 4,000 4,600 3,400
24/07/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
23/07/2026 4,000 0.5 (14.29%) 7,700 30.8 0 0 3,500 4,000 3,000
22/07/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
21/07/2026 3,500 0 (0%) 1,700 5.95 0 0 3,500 4,000 3,000
20/07/2026 3,500 0 (0%) 2,102 7.33 0 0 3,500 4,000 3,000
17/07/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
16/07/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
15/07/2026 3,200 -0.3 (-8.57%) 300 0.96 0 0 3,500 4,000 3,000
14/07/2026 3,500 0 (0%) 300 1.05 0 0 3,500 4,000 3,000
13/07/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
10/07/2026 3,500 0.4 (12.9%) 106 0.37 0 0 3,100 3,500 2,700
09/07/2026 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
08/07/2026 3,500 0.1 (2.94%) 100 0.35 0 0 3,400 3,900 2,900
07/07/2026 3,400 0 (0%) 900 3.06 0 0 3,400 3,900 2,900
06/07/2026 3,400 0 (0%) 3,100 10.51 0 0 3,400 3,900 2,900
03/07/2026 3,400 0 (0%) 600 2.04 0 0 3,400 3,900 2,900
02/07/2026 3,400 0 (0%) 1,200 4.08 0 0 3,400 3,900 2,900
01/07/2026 3,400 0.1 (3.03%) 300 1.02 0 0 3,300 3,700 2,900
30/06/2026 3,300 0.1 (3.13%) 1,300 4.29 0 0 3,200 3,600 2,800
29/06/2026 3,300 0.1 (3.13%) 801 2.59 0 0 3,200 3,600 2,800
26/06/2026 3,200 -0.1 (-3.03%) 700 2.27 0 0 3,300 3,700 2,900
25/06/2026 3,100 -0.2 (-6.06%) 5,100 16.6 0 0 3,300 3,700 2,900
24/06/2026 3,300 -0.1 (-2.94%) 1,100 3.59 0 0 3,400 3,900 2,900
23/06/2026 3,400 0.1 (3.03%) 800 2.72 0 0 3,300 3,700 2,900
22/06/2026 3,400 0.1 (3.03%) 11,500 37.92 0 0 3,300 3,700 2,900
19/06/2026 3,200 0 (0%) 2,900 9.52 0 0 3,200 3,600 2,800
18/06/2026 3,200 -0.4 (-11.11%) 600 1.92 0 0 3,600 4,100 3,100
17/06/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
16/06/2026 3,200 -0.4 (-11.11%) 200 0.71 0 0 3,600 4,100 3,100
15/06/2026 3,500 0.1 (2.94%) 3,728 13.25 0 0 3,400 3,900 2,900
12/06/2026 3,400 0.3 (9.68%) 5,400 18.32 0 0 3,100 3,500 2,700
11/06/2026 3,100 -0.4 (-11.43%) 400 1.23 0 0 3,500 4,000 3,000
10/06/2026 3,500 -0.1 (-2.78%) 100 0.35 0 0 3,600 4,100 3,100
09/06/2026 3,600 0.3 (9.09%) 100 0.36 0 0 3,300 3,700 2,900
08/06/2026 3,600 0.4 (12.5%) 7,200 23.79 0 0 3,200 3,600 2,800
05/06/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
04/06/2026 3,200 0 (0%) 800 2.55 0 0 3,200 3,600 2,800
03/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/06/2026 3,100 -0.5 (-13.89%) 28,200 89.3 0 0 3,600 4,100 3,100
29/05/2026 3,600 0.4 (12.5%) 300 1.08 0 0 3,200 3,600 2,800
28/05/2026 3,300 -0.4 (-10.81%) 14,000 45.1 0 0 3,700 4,200 3,200
27/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/05/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
25/05/2026 3,600 0.4 (12.5%) 11,100 36.57 0 0 3,200 3,600 2,800
22/05/2026 3,500 -0.2 (-5.41%) 6,500 21.06 0 0 3,700 4,200 3,200
21/05/2026 3,800 0.3 (8.57%) 1,200 4.46 0 0 3,500 4,000 3,000
20/05/2026 3,400 -0.1 (-2.86%) 1,100 3.89 0 0 3,500 4,000 3,000
19/05/2026 3,400 0 (0%) 5,500 19.04 0 0 3,400 3,900 2,900
18/05/2026 3,400 0.4 (13.33%) 20,600 70.04 0 0 3,000 3,400 2,600
15/05/2026 3,400 0 (0%) 16,200 48.19 0 0 3,400 3,900 2,900
14/05/2026 3,400 -0.5 (-12.82%) 31,200 107.62 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/05/2026 3,900 -0.3 (-7.14%) 4,008 15.64 0 0 4,200 4,800 3,600
11/05/2026 4,200 -0.4 (-8.7%) 1,800 7.56 0 0 4,600 5,200 4,000
08/05/2026 4,600 0 (0%) 109 0.51 0 0 4,600 5,200 4,000
07/05/2026 4,600 -0.8 (-14.81%) 200 0.92 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

Dữ liệu lịch sử - BSC

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