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
09/09/2026 2,400 0 (0%) 5,300 12.74 0 0 2,400 2,600 2,200
08/09/2026 2,400 0.2 (9.09%) 1,949,247 4,607.07 0 0 2,200 2,400 2,000
07/09/2026 2,200 0.2 (10%) 1,048,298 2,303.33 0 0 2,000 2,200 1,800
04/09/2026 2,000 0.1 (5.26%) 87,301 174.6 0 0 1,900 2,000 1,800
03/09/2026 1,900 -0.1 (-5%) 39,320 76.43 0 0 2,000 2,200 1,800
28/08/2026 2,000 0 (0%) 41,220 82.47 0 0 2,000 2,200 1,800
27/08/2026 2,000 0 (0%) 3,607 7.22 0 0 2,000 2,200 1,800
26/08/2026 2,000 0 (0%) 25,238 50.5 0 0 2,000 2,200 1,800
25/08/2026 2,000 -0.1 (-4.76%) 21,100 42.28 0 0 2,100 2,300 1,900
24/08/2026 2,100 0.1 (5%) 573,254 1,147.14 0 0 2,000 2,200 1,800
21/08/2026 2,000 -0.1 (-4.76%) 63,005 126.04 0 0 2,100 2,300 1,900
20/08/2026 2,100 0.1 (5%) 54,300 108.61 0 0 2,000 2,200 1,800
19/08/2026 2,000 0 (0%) 66,601 133.2 0 0 2,000 2,200 1,800
18/08/2026 2,000 0 (0%) 49,208 98.43 0 0 2,000 2,200 1,800
17/08/2026 2,000 0 (0%) 104,100 208.2 0 0 2,000 2,200 1,800
14/08/2026 2,000 0 (0%) 106,009 212.06 0 0 2,000 2,200 1,800
13/08/2026 2,000 0 (0%) 68,717 139.96 0 0 2,000 2,200 1,800
12/08/2026 2,000 0 (0%) 51,900 103.83 0 0 2,000 2,200 1,800
11/08/2026 2,000 -0.1 (-4.76%) 59,924 122.52 0 0 2,100 2,300 1,900
10/08/2026 2,100 0.1 (5%) 59,106 118.48 0 0 2,000 2,200 1,800
07/08/2026 2,000 -0.1 (-4.76%) 41,200 82.59 0 0 2,100 2,300 1,900
06/08/2026 2,100 0.1 (5%) 177,516 355.65 0 0 2,000 2,200 1,800
05/08/2026 2,000 0 (0%) 40,301 80.81 0 0 2,000 2,200 1,800
04/08/2026 2,000 0 (0%) 107,203 219.62 0 0 2,000 2,200 1,800
03/08/2026 2,000 0 (0%) 138,303 278.24 0 0 2,000 2,200 1,800
31/07/2026 2,000 0 (0%) 94,309 188.74 0 0 2,000 2,200 1,800
30/07/2026 2,000 -0.1 (-4.76%) 67,263 136.91 0 0 2,100 2,300 1,900
29/07/2026 2,100 0 (0%) 304,067 615.01 0 0 2,100 2,300 1,900
28/07/2026 2,100 0 (0%) 313,053 626.81 0 0 2,100 2,300 1,900
27/07/2026 2,100 0 (0%) 109,445 230.17 0 0 2,100 2,300 1,900
24/07/2026 2,100 0 (0%) 105,911 222.21 0 0 2,100 2,300 1,900
23/07/2026 2,100 -0.1 (-4.55%) 100,865 211.83 0 0 2,200 2,400 2,000
22/07/2026 2,200 0 (0%) 187,090 393.49 0 0 2,200 2,400 2,000
21/07/2026 2,200 0.1 (4.76%) 184,516 390.83 0 0 2,100 2,300 1,900
20/07/2026 2,100 -0.2 (-8.7%) 1,053,683 2,233.78 0 0 2,300 2,500 2,100
17/07/2026 2,300 -0.2 (-8%) 496,570 1,144.29 0 0 2,500 2,700 2,300
16/07/2026 2,500 -0.2 (-7.41%) 372,054 941.68 0 0 2,700 2,900 2,500
15/07/2026 2,700 0.1 (3.85%) 1,786,597 4,942.8 0 0 2,600 2,800 2,400
14/07/2026 2,600 0.2 (8.33%) 1,121,322 2,864.28 0 0 2,400 2,600 2,200
13/07/2026 2,400 0 (0%) 74,044 171.96 0 0 2,400 2,600 2,200
10/07/2026 2,400 0.1 (4.35%) 247,207 570.01 0 0 2,300 2,500 2,100
09/07/2026 2,300 -0.1 (-4.17%) 60,138 138.37 0 0 2,400 2,600 2,200
08/07/2026 2,400 0.1 (4.35%) 565,701 1,301.34 0 0 2,300 2,500 2,100
07/07/2026 2,300 -0.1 (-4.17%) 64,810 149.59 0 0 2,400 2,600 2,200
06/07/2026 2,400 0.1 (4.35%) 399,906 920.58 0 0 2,300 2,500 2,100
03/07/2026 2,300 -0.1 (-4.17%) 122,404 281.57 0 0 2,400 2,600 2,200
02/07/2026 2,400 0.1 (4.35%) 180,990 416.69 0 0 2,300 2,500 2,100
01/07/2026 2,300 0 (0%) 51,078 115.21 0 0 2,300 2,500 2,100
30/06/2026 2,300 0 (0%) 37,539 84.51 0 0 2,300 2,500 2,100
29/06/2026 2,300 0 (0%) 43,100 99.11 0 0 2,300 2,500 2,100
26/06/2026 2,300 0 (0%) 108,686 241.06 0 0 2,300 2,500 2,100
25/06/2026 2,300 -0.1 (-4.17%) 132,303 292.31 0 0 2,400 2,600 2,200
24/06/2026 2,400 0.1 (4.35%) 9,539 22.2 0 0 2,300 2,500 2,100
23/06/2026 2,300 -0.1 (-4.17%) 359,910 832.39 0 0 2,400 2,600 2,200
22/06/2026 2,400 0 (0%) 19,054 44.08 0 0 2,400 2,600 2,200
19/06/2026 2,400 0.1 (4.35%) 140,705 332.06 0 0 2,300 2,500 2,100
18/06/2026 2,300 0 (0%) 124,105 285.61 0 0 2,300 2,500 2,100
17/06/2026 2,300 0 (0%) 40,206 93.69 0 0 2,300 2,500 2,100
16/06/2026 2,300 0 (0%) 57,824 136.07 0 0 2,300 2,500 2,100
15/06/2026 2,300 -0.1 (-4.17%) 86,306 203.02 0 0 2,400 2,600 2,200
12/06/2026 2,400 0 (0%) 138,820 333.49 0 0 2,400 2,600 2,200
11/06/2026 2,400 0.1 (4.35%) 900,207 2,156.78 0 0 2,300 2,500 2,100
10/06/2026 2,300 0 (0%) 12,017 27.71 0 0 2,300 2,500 2,100
09/06/2026 2,300 0 (0%) 203,600 468.17 0 0 2,300 2,500 2,100
08/06/2026 2,300 0.1 (4.55%) 45,800 100.78 0 0 2,200 2,400 2,000
05/06/2026 2,200 -0.1 (-4.35%) 64,700 144.36 0 0 2,300 2,500 2,100
04/06/2026 2,300 0 (0%) 55,000 121.57 0 0 2,300 2,500 2,100
03/06/2026 2,300 -0.1 (-4.17%) 8,000 18.39 0 0 2,400 2,600 2,200
02/06/2026 2,400 0.2 (9.09%) 56,201 129.13 0 0 2,200 2,400 2,000
01/06/2026 2,200 0 (0%) 47,307 104.16 0 0 2,200 2,400 2,000
29/05/2026 2,200 -0.1 (-4.35%) 6,800 14.99 0 0 2,300 2,500 2,100
28/05/2026 2,300 0 (0%) 9,500 21.82 0 0 2,300 2,500 2,100
27/05/2026 2,300 0 (0%) 38,800 87.93 0 0 2,300 2,500 2,100
26/05/2026 2,300 0 (0%) 8,200 18.86 0 0 2,300 2,500 2,100
25/05/2026 2,300 0 (0%) 24,950 56.28 0 0 2,300 2,500 2,100
22/05/2026 2,300 0 (0%) 22,100 50.7 0 0 2,300 2,500 2,100
21/05/2026 2,300 0 (0%) 5,617 12.79 0 0 2,300 2,500 2,100
20/05/2026 2,300 0 (0%) 32,500 74.77 0 0 2,300 2,500 2,100
19/05/2026 2,300 -0.1 (-4.17%) 155,333 357.3 0 0 2,400 2,600 2,200
18/05/2026 2,400 0 (0%) 188,325 433.19 0 0 2,400 2,600 2,200
15/05/2026 2,400 0.1 (4.35%) 103,552 238.62 0 0 2,300 2,500 2,100
14/05/2026 2,300 -0.1 (-4.17%) 169,366 389.6 0 0 2,400 2,600 2,200
13/05/2026 2,400 0.1 (4.35%) 249,200 573.19 0 0 2,300 2,500 2,100
12/05/2026 2,300 0 (0%) 13,500 31.08 0 0 2,300 2,500 2,100
11/05/2026 2,300 -0.1 (-4.17%) 11,551 26.76 0 0 2,400 2,600 2,200
08/05/2026 2,400 0.1 (4.35%) 17,902 41.24 0 0 2,300 2,500 2,100
07/05/2026 2,300 0 (0%) 1,731 4.03 0 0 2,300 2,500 2,100
06/05/2026 2,300 0 (0%) 1,701 3.95 0 0 2,300 2,500 2,100
05/05/2026 2,300 0 (0%) 70,400 161.66 0 0 2,300 2,500 2,100
04/05/2026 2,300 0 (0%) 20,103 45.78 0 0 2,300 2,500 2,100
29/04/2026 2,300 -0.1 (-4.17%) 80,546 185.28 0 0 2,400 2,600 2,200
28/04/2026 2,400 0 (0%) 32,107 73.87 0 0 2,400 2,600 2,200
24/04/2026 2,400 0.1 (4.35%) 16,604 38.22 0 0 2,300 2,500 2,100
23/04/2026 2,300 0 (0%) 45,131 103.84 0 0 2,300 2,500 2,100
22/04/2026 2,300 0 (0%) 34,431 79.21 0 0 2,300 2,500 2,100
21/04/2026 2,300 0 (0%) 20,461 47.08 0 0 2,300 2,500 2,100
20/04/2026 2,300 0 (0%) 17,389 40.04 0 0 2,300 2,500 2,100
17/04/2026 2,300 0 (0%) 94,566 224.34 0 0 2,300 2,500 2,100
16/04/2026 2,300 0 (0%) 20,902 48.26 0 0 2,300 2,500 2,100
15/04/2026 2,300 -0.1 (-4.17%) 182,950 420.91 0 0 2,400 2,600 2,200
14/04/2026 2,400 0 (0%) 3,701 8.87 0 0 2,400 2,600 2,200
13/04/2026 2,400 0.1 (4.35%) 3,150 7.38 0 0 2,300 2,500 2,100
10/04/2026 2,300 -0.1 (-4.17%) 70,211 168.09 0 0 2,400 2,600 2,200
09/04/2026 2,400 0 (0%) 25,912 62.15 0 0 2,400 2,600 2,200
08/04/2026 2,400 0.1 (4.35%) 98,183 235.13 0 0 2,300 2,500 2,100
07/04/2026 2,300 -0.1 (-4.17%) 91,053 209.54 0 0 2,400 2,600 2,200
06/04/2026 2,400 0 (0%) 14,449 34.52 0 0 2,400 2,600 2,200
03/04/2026 2,400 0 (0%) 21,626 51.98 0 0 2,400 2,600 2,200
02/04/2026 2,400 0 (0%) 10,064 24.15 0 0 2,400 2,600 2,200
01/04/2026 2,400 0 (0%) 31,807 76.86 0 0 2,400 2,600 2,200
31/03/2026 2,400 0 (0%) 33,541 80.12 0 0 2,400 2,600 2,200
30/03/2026 2,400 0 (0%) 36,460 87.48 0 0 2,400 2,600 2,200
27/03/2026 2,400 0 (0%) 49,979 119.72 0 0 2,400 2,600 2,200
26/03/2026 2,400 -0.1 (-4%) 12,206 29.3 0 0 2,500 2,700 2,300
25/03/2026 2,500 0.1 (4.17%) 7,523 18.31 0 0 2,400 2,600 2,200
24/03/2026 2,400 0.1 (4.35%) 48,723 116.93 0 0 2,300 2,500 2,100
23/03/2026 2,300 -0.1 (-4.17%) 108,549 256.65 0 0 2,400 2,600 2,200
20/03/2026 2,400 -0.1 (-4%) 96,704 232.12 0 0 2,500 2,700 2,300
19/03/2026 2,500 0.1 (4.17%) 34,110 82.01 0 0 2,400 2,600 2,200
18/03/2026 2,400 -0.1 (-4%) 53,703 128.98 0 0 2,500 2,700 2,300
17/03/2026 2,500 0.2 (8.7%) 105,699 254.49 0 0 2,300 2,500 2,100
16/03/2026 2,300 0 (0%) 64,039 147.28 0 0 2,300 2,500 2,100
13/03/2026 2,300 0 (0%) 31,101 71.57 0 0 2,300 2,500 2,100
12/03/2026 2,300 0 (0%) 24,213 55.7 0 0 2,300 2,500 2,100
11/03/2026 2,300 0 (0%) 71,500 164.96 0 0 2,300 2,500 2,100
10/03/2026 2,300 0 (0%) 37,104 85.22 0 0 2,300 2,500 2,100
09/03/2026 2,300 -0.1 (-4.17%) 239,608 548.11 0 0 2,400 2,600 2,200

Dữ liệu lịch sử - BSC

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