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 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/10/2026 8,100 0.9 (12.5%) 100 0.81 0 0 7,200 8,200 6,200
22/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
19/10/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
16/10/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
15/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/10/2026 7,200 0.7 (10.77%) 100 0.72 0 0 6,500 7,400 5,600
07/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/10/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/10/2026 5,900 0.7 (13.46%) 1,600 9.44 0 0 5,200 5,900 4,500
01/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/09/2026 5,200 0.6 (13.04%) 100 0.52 0 0 4,600 5,200 4,000
23/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/09/2026 4,600 1.3 (39.39%) 100 0.46 0 0 3,300 4,600 2,000
18/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
17/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
16/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
15/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
14/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
11/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/08/2026 3,300 0 (0%) 12 0.03 0 0 3,300 3,700 2,900
25/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
31/07/2026 3,300 -0.3 (-8.33%) 100 0.33 0 0 3,600 4,100 3,100
30/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/07/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
23/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/07/2026 3,900 -0.6 (-13.33%) 100 0.39 0 0 4,500 5,100 3,900
16/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/07/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
14/07/2026 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
13/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/07/2026 5,800 0 (0%) 21 0.14 0 0 5,800 6,600 5,000
07/07/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
06/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/07/2026 5,100 -0.7 (-12.07%) 128 0.65 0 0 5,800 6,600 5,000
02/07/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
01/07/2026 5,100 -0.6 (-10.53%) 100 0.51 0 0 5,700 6,500 4,900
30/06/2026 5,700 0.4 (7.55%) 210 1.2 0 0 5,300 6,000 4,600
29/06/2026 5,300 -0.6 (-10.17%) 101 0.54 0 0 5,900 6,700 5,100
26/06/2026 5,900 0.7 (13.46%) 1,200 7.08 0 0 5,200 5,900 4,500
25/06/2026 5,200 -0.6 (-10.34%) 100 0.52 0 0 5,800 6,600 5,000
24/06/2026 5,800 0.7 (13.73%) 300 1.74 0 0 5,100 5,800 4,400
23/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/06/2026 5,100 -0.9 (-15%) 100 0.51 0 0 6,000 6,900 5,100
19/06/2026 6,000 0.4 (7.14%) 200 1.2 0 0 5,600 6,400 4,800
18/06/2026 5,900 0.4 (7.27%) 800 4.51 0 0 5,500 6,300 4,700
17/06/2026 4,900 -0.1 (-2%) 800 4.37 0 0 5,000 5,700 4,300
16/06/2026 4,700 -0.8 (-14.55%) 1,200 5.94 0 0 5,500 6,300 4,700
15/06/2026 5,000 -0.8 (-13.79%) 1,500 8.2 0 0 5,800 6,600 5,000
12/06/2026 5,600 -0.9 (-13.85%) 500 2.89 0 0 6,500 7,400 5,600
11/06/2026 5,800 -0.5 (-7.94%) 4,000 25.84 0 0 6,300 7,200 5,400
10/06/2026 6,200 -0.5 (-7.46%) 2,800 17.58 0 0 6,700 7,700 5,700
09/06/2026 6,900 0 (0%) 300 2 0 0 6,900 7,900 5,900
08/06/2026 7,400 0.1 (1.37%) 2,000 13.75 0 0 7,300 8,300 6,300
05/06/2026 7,000 -0.8 (-10.26%) 1,000 7.32 0 0 7,800 8,900 6,700
04/06/2026 7,600 -1.3 (-14.61%) 2,122 16.48 0 0 8,900 10,200 7,600
03/06/2026 8,900 1 (12.66%) 2,200 19.59 0 0 7,900 9,000 6,800
02/06/2026 7,900 1 (14.49%) 3,400 26.85 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.6 (9.52%) 300 2.07 0 0 6,300 7,200 5,400
29/05/2026 6,500 0.8 (14.04%) 700 4.4 0 0 5,700 6,500 4,900
28/05/2026 5,700 -0.8 (-12.31%) 100 0.57 0 0 6,500 7,400 5,600
27/05/2026 6,500 0.8 (14.04%) 200 1.3 0 0 5,700 6,500 4,900
26/05/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
25/05/2026 5,700 0.7 (14.%) 200 1.13 0 0 5,000 5,700 4,300
22/05/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
21/05/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
20/05/2026 4,300 -0.7 (-14.%) 10,000 43.1 0 0 5,000 5,700 4,300
19/05/2026 5,000 -0.8 (-13.79%) 6,800 34.09 0 0 5,800 6,600 5,000
18/05/2026 5,800 -1 (-14.71%) 100 0.58 0 0 6,800 7,800 5,800
15/05/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
14/05/2026 8,000 1 (14.29%) 2,000 15.73 0 0 7,000 8,000 6,000
13/05/2026 7,200 0.9 (14.29%) 710 4.96 0 0 6,300 7,200 5,400
12/05/2026 6,600 0.8 (13.79%) 500 3.17 0 0 5,800 6,600 5,000
11/05/2026 6,300 0.8 (14.55%) 300 1.74 0 0 5,500 6,300 4,700
08/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/05/2026 6,200 0.8 (14.81%) 200 1.09 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.7 (14.89%) 200 1.08 0 0 4,700 5,400 4,000
05/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/05/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
29/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000

Dữ liệu lịch sử - BSC

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