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 3,700 0 (0%) 0 0 0 0 3,700 0 0
28/10/2026 3,700 0 (0%) 400 1.53 0 0 3,700 4,000 3,400
27/10/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,000 3,400
26/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
23/10/2026 3,700 0 (0%) 18 0.07 0 0 3,700 4,000 3,400
22/10/2026 3,700 0 (0%) 1,300 4.8 0 0 3,700 4,000 3,400
21/10/2026 3,700 -0.4 (-9.76%) 5,900 21.83 0 0 4,100 4,500 3,700
20/10/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
19/10/2026 4,100 0.3 (7.89%) 500 1.95 0 0 3,800 4,100 3,500
16/10/2026 3,800 0.1 (2.7%) 100 0.38 0 0 3,700 4,000 3,400
15/10/2026 3,700 0 (0%) 900 3.33 0 0 3,700 4,000 3,400
14/10/2026 3,700 0 (0%) 2,500 9.25 0 0 3,700 4,000 3,400
13/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
12/10/2026 3,700 0 (0%) 12,730 46.99 0 0 3,700 4,000 3,400
09/10/2026 3,700 0.2 (5.71%) 1,500 5.26 0 0 3,500 3,800 3,200
08/10/2026 3,500 0.2 (6.06%) 2,975 10.15 0 0 3,300 3,600 3,000
07/10/2026 3,300 -0.1 (-2.94%) 50,600 157.75 0 0 3,400 3,700 3,100
06/10/2026 3,400 -0.2 (-5.56%) 518 1.8 0 0 3,600 3,900 3,300
05/10/2026 3,600 0 (0%) 10 0.04 0 0 3,600 3,900 3,300
02/10/2026 3,600 -0.3 (-7.69%) 65,710 236.63 0 0 3,900 4,200 3,600
01/10/2026 3,900 0 (0%) 310 1.22 0 0 3,900 4,200 3,600
30/09/2026 3,900 0 (0%) 20 0.08 0 0 3,900 4,200 3,600
29/09/2026 3,900 0 (0%) 820 3.17 0 0 3,900 4,200 3,600
28/09/2026 3,900 -0.2 (-4.88%) 700 2.74 0 0 4,100 4,500 3,700
25/09/2026 4,100 -0.1 (-2.38%) 500 2.05 0 0 4,200 4,600 3,800
24/09/2026 4,200 0.2 (5%) 700 2.76 0 0 4,000 4,400 3,600
23/09/2026 4,000 -0.4 (-9.09%) 11,900 47.6 0 0 4,400 4,800 4,000
22/09/2026 4,400 0.1 (2.33%) 6,100 25.71 0 0 4,300 4,700 3,900
21/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
18/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
17/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
16/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
15/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
14/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
11/09/2026 4,300 0.3 (7.5%) 1,300 5.4 0 0 4,000 4,400 3,600
10/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
08/09/2026 4,000 0 (0%) 5 0.02 0 0 4,000 4,400 3,600
07/09/2026 4,000 -0.2 (-4.76%) 2,700 10.8 0 0 4,200 4,600 3,800
04/09/2026 4,200 -0.2 (-4.55%) 5,500 22.05 0 0 4,400 4,800 4,000
03/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
28/08/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
27/08/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/08/2026 4,400 -0.1 (-2.22%) 7,500 31.38 0 0 4,500 4,900 4,100
25/08/2026 4,500 0.2 (4.65%) 104 0.47 0 0 4,300 4,700 3,900
24/08/2026 4,300 -0.4 (-8.51%) 7,400 31.82 0 0 4,700 5,100 4,300
21/08/2026 4,700 0.1 (2.17%) 900 4.15 0 0 4,600 5,000 4,200
20/08/2026 4,600 0.2 (4.55%) 900 4.09 0 0 4,400 4,800 4,000
19/08/2026 4,400 -0.1 (-2.22%) 200 0.91 0 0 4,500 4,900 4,100
18/08/2026 4,500 0 (0%) 2,115 9.61 0 0 4,500 4,900 4,100
17/08/2026 4,500 0.2 (4.65%) 200 0.88 0 0 4,300 4,700 3,900
14/08/2026 4,300 0.2 (4.88%) 400 1.62 0 0 4,100 4,500 3,700
13/08/2026 4,100 -0.4 (-8.89%) 3,700 15.19 0 0 4,500 4,900 4,100
12/08/2026 4,500 0.4 (9.76%) 842 3.6 0 0 4,100 4,500 3,700
11/08/2026 4,100 0.3 (7.89%) 1,600 6.33 0 0 3,800 4,100 3,500
10/08/2026 3,800 -0.2 (-5%) 28,500 122.48 0 0 4,000 4,400 3,600
07/08/2026 4,000 0.3 (8.11%) 600 2.31 0 0 3,700 4,000 3,400
06/08/2026 3,700 -0.3 (-7.5%) 3,300 13.01 0 0 4,000 4,400 3,600
05/08/2026 4,000 -0.3 (-6.98%) 1,627 6.5 0 0 4,300 4,700 3,900
04/08/2026 4,300 0 (0%) 2,203 8.85 0 0 4,300 4,700 3,900
03/08/2026 4,300 -0.4 (-8.51%) 11,400 49.02 0 0 4,700 5,100 4,300
31/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/07/2026 4,700 0.2 (4.44%) 100 0.47 0 0 4,500 4,900 4,100
29/07/2026 4,500 -0.4 (-8.16%) 102 0.46 0 0 4,900 5,300 4,500
28/07/2026 4,900 0.1 (2.08%) 300 1.5 0 0 4,800 5,200 4,400
27/07/2026 4,800 0 (0%) 2,300 11.11 0 0 4,800 5,200 4,400
24/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
23/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
22/07/2026 4,800 0 (0%) 51 0.22 0 0 4,800 5,200 4,400
21/07/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
20/07/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
17/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
16/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
15/07/2026 4,800 0 (0%) 510 2.45 0 0 4,800 5,200 4,400
14/07/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
13/07/2026 4,800 0 (0%) 401 1.83 0 0 4,800 5,200 4,400
10/07/2026 4,800 0 (0%) 10 0.05 0 0 4,800 5,200 4,400
09/07/2026 4,800 0.3 (6.67%) 310 1.49 0 0 4,500 4,900 4,100
08/07/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
07/07/2026 4,500 -0.4 (-8.16%) 2,001 9. 0 0 4,900 5,300 4,500
06/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
03/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
02/07/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,300 4,500
01/07/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,300 4,500
30/06/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,300 4,500
29/06/2026 4,900 0.1 (2.08%) 500 2.41 0 0 4,800 5,200 4,400
26/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
25/06/2026 4,800 0 (0%) 9 0.04 0 0 4,800 5,200 4,400
24/06/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,200 4,400
23/06/2026 4,800 0 (0%) 10 0.05 0 0 4,800 5,200 4,400
22/06/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,100 4,300
19/06/2026 4,700 -0.1 (-2.08%) 300 1.41 0 0 4,800 5,200 4,400
18/06/2026 4,800 0.4 (9.09%) 200 0.95 0 0 4,400 4,800 4,000
17/06/2026 4,400 -0.4 (-8.33%) 4,700 21.33 0 0 4,800 5,200 4,400
16/06/2026 4,800 0.3 (6.67%) 200 0.95 0 0 4,500 4,900 4,100
15/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/06/2026 4,500 0 (0%) 800 3.52 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 40 0.17 0 0 4,500 4,900 4,100
09/06/2026 4,500 -0.4 (-8.16%) 704 3.2 0 0 4,900 5,300 4,500
08/06/2026 4,900 0.3 (6.52%) 500 2.41 0 0 4,600 5,000 4,200
05/06/2026 4,600 -0.1 (-2.13%) 200 0.91 0 0 4,700 5,100 4,300
04/06/2026 4,700 0.4 (9.3%) 1,711 6.98 0 0 4,300 4,700 3,900
03/06/2026 4,300 -0.1 (-2.27%) 3,703 17.45 0 0 4,400 4,800 4,000
02/06/2026 4,400 -0.3 (-6.38%) 500 2.2 0 0 4,700 5,100 4,300
01/06/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,100 4,300
29/05/2026 4,700 0 (0%) 11,401 50.33 0 0 4,700 5,100 4,300
28/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/05/2026 4,700 0 (0%) 4,000 17.94 0 0 4,700 5,100 4,300
25/05/2026 4,700 0 (0%) 10 0.04 0 0 4,700 5,100 4,300
22/05/2026 4,700 0 (0%) 1,501 6.79 0 0 4,700 5,100 4,300
21/05/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,100 4,300
20/05/2026 4,700 0 (0%) 1,601 7.29 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 901 4.15 0 0 4,600 5,000 4,200
18/05/2026 4,600 0.3 (6.98%) 2,525 11.53 0 0 4,300 4,700 3,900
15/05/2026 4,300 -0.3 (-6.52%) 1,602 7.17 0 0 4,600 5,000 4,200
14/05/2026 4,600 0.1 (2.22%) 4,001 18.03 0 0 4,500 4,900 4,100
13/05/2026 4,500 0 (0%) 75 0.31 0 0 4,500 4,900 4,100
12/05/2026 4,500 0.1 (2.27%) 1,000 4.44 0 0 4,400 4,800 4,000
11/05/2026 4,400 -0.1 (-2.22%) 1,800 7.98 0 0 4,500 4,900 4,100
08/05/2026 4,500 0.1 (2.27%) 14,900 65.2 0 0 4,400 4,800 4,000
07/05/2026 4,400 0 (0%) 4,600 19.67 0 0 4,400 4,800 4,000
06/05/2026 4,400 0 (0%) 1,010 4.45 0 0 4,400 4,800 4,000
05/05/2026 4,400 0 (0%) 18,401 78.54 0 0 4,400 4,800 4,000
04/05/2026 4,400 0 (0%) 1,103 4.75 0 0 4,400 4,800 4,000
29/04/2026 4,400 0 (0%) 300 1.3 0 0 4,400 4,800 4,000

Dữ liệu lịch sử - BSC

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