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 2,700 0 (0%) 100 0.27 0 0 2,700 2,900 2,500
27/10/2026 2,700 0 (0%) 200 0.54 0 0 2,700 2,900 2,500
26/10/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
23/10/2026 2,700 0 (0%) 3,400 9.18 0 0 2,700 2,900 2,500
22/10/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,800 2,400
21/10/2026 2,600 0 (0%) 3,000 8.02 0 0 2,600 2,800 2,400
20/10/2026 2,600 0 (0%) 1,000 2.6 0 0 2,600 2,800 2,400
19/10/2026 2,600 0 (0%) 500 1.3 0 0 2,600 2,800 2,400
16/10/2026 2,600 -0.1 (-3.7%) 4,314 11.42 0 0 2,700 2,900 2,500
15/10/2026 2,700 -0.2 (-6.9%) 4,901 13.23 0 0 2,900 3,100 2,700
14/10/2026 2,900 0 (0%) 13,720 37.17 0 0 2,900 3,100 2,700
13/10/2026 2,900 0 (0%) 6,300 17.08 0 0 2,900 3,100 2,700
12/10/2026 2,900 -0.1 (-3.33%) 9,100 24.65 0 0 3,000 3,300 2,700
09/10/2026 3,000 -0.1 (-3.23%) 17,800 49.88 0 0 3,100 3,400 2,800
08/10/2026 3,100 0 (0%) 7,100 20.23 0 0 3,100 3,400 2,800
07/10/2026 3,100 0.2 (6.9%) 1,400 4.11 0 0 2,900 3,100 2,700
06/10/2026 2,900 0.2 (7.41%) 9,700 27.74 0 0 2,700 2,900 2,500
05/10/2026 2,700 0 (0%) 102 0.28 0 0 2,700 2,900 2,500
02/10/2026 2,700 0 (0%) 400 1.08 0 0 2,700 2,900 2,500
01/10/2026 2,700 0 (0%) 200 0.56 0 0 2,700 2,900 2,500
30/09/2026 2,700 0 (0%) 9,300 25.94 0 0 2,700 2,900 2,500
29/09/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/09/2026 2,700 0 (0%) 1,201 3.24 0 0 2,700 2,900 2,500
25/09/2026 2,700 0 (0%) 500 1.4 0 0 2,700 2,900 2,500
24/09/2026 2,700 -0.2 (-6.9%) 1,300 3.63 0 0 2,900 3,100 2,700
23/09/2026 2,900 0.2 (7.41%) 7,400 21.37 0 0 2,700 2,900 2,500
22/09/2026 2,700 -0.1 (-3.57%) 12,300 33.39 0 0 2,800 3,000 2,600
21/09/2026 2,800 -0.1 (-3.45%) 1,100 3.18 0 0 2,900 3,100 2,700
18/09/2026 2,900 0.2 (7.41%) 13,000 37.69 0 0 2,700 2,900 2,500
17/09/2026 2,700 -0.1 (-3.57%) 19,400 54.31 0 0 2,800 3,000 2,600
16/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
15/09/2026 2,800 -0.1 (-3.45%) 1,600 4.58 0 0 2,900 3,100 2,700
14/09/2026 2,900 0 (0%) 300 0.86 0 0 2,900 3,100 2,700
11/09/2026 2,900 0 (0%) 826 2.3 0 0 2,900 3,100 2,700
10/09/2026 2,900 0 (0%) 1,000 2.81 0 0 2,900 3,100 2,700
09/09/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,000 2,600
08/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
07/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
04/09/2026 2,800 -0.1 (-3.45%) 3,700 10.72 0 0 2,900 3,100 2,700
03/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
28/08/2026 2,900 0 (0%) 1,900 5.51 0 0 2,900 3,100 2,700
27/08/2026 2,900 0 (0%) 1,900 5.51 0 0 2,900 3,100 2,700
26/08/2026 2,900 0 (0%) 3,700 10.71 0 0 2,900 3,100 2,700
25/08/2026 2,900 0 (0%) 700 1.98 0 0 2,900 3,100 2,700
24/08/2026 2,900 0 (0%) 7,700 22.34 0 0 2,900 3,100 2,700
21/08/2026 2,900 0.1 (3.57%) 600 1.76 0 0 2,800 3,000 2,600
20/08/2026 2,800 -0.2 (-6.67%) 100 0.28 0 0 3,000 3,300 2,700
19/08/2026 3,000 0.2 (7.14%) 7,900 23.69 0 0 2,800 3,000 2,600
18/08/2026 2,800 -0.1 (-3.45%) 400 1.15 0 0 2,900 3,100 2,700
17/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
14/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
13/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
12/08/2026 2,900 -0.1 (-3.33%) 1,200 3.48 0 0 3,000 3,300 2,700
11/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
10/08/2026 3,000 0.1 (3.45%) 600 1.75 0 0 2,900 3,100 2,700
07/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
05/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
04/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
03/08/2026 2,900 -0.1 (-3.33%) 5,000 14.46 0 0 3,000 3,300 2,700
31/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
30/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
29/07/2026 3,000 0 (0%) 1,100 3.2 0 0 3,000 3,300 2,700
28/07/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,300 2,700
27/07/2026 3,000 0.1 (3.45%) 16,000 48.51 0 0 2,900 3,100 2,700
24/07/2026 2,900 -0.1 (-3.33%) 400 1.19 0 0 3,000 3,300 2,700
23/07/2026 3,000 0 (0%) 1,200 3.49 0 0 3,000 3,300 2,700
22/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
21/07/2026 3,000 0.1 (3.45%) 5,100 14.8 0 0 2,900 3,100 2,700
20/07/2026 2,900 -0.1 (-3.33%) 200 0.58 0 0 3,000 3,300 2,700
17/07/2026 3,000 0.1 (3.45%) 500 1.47 0 0 2,900 3,100 2,700
16/07/2026 2,900 0 (0%) 2,500 7.25 0 0 2,900 3,100 2,700
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
14/07/2026 2,900 -0.1 (-3.33%) 19,900 57.71 0 0 3,000 3,300 2,700
13/07/2026 3,000 0 (0%) 11,500 33.36 0 0 3,000 3,300 2,700
10/07/2026 3,000 0 (0%) 1,700 4.96 0 0 3,000 3,300 2,700
09/07/2026 3,000 0 (0%) 300 0.88 0 0 3,000 3,300 2,700
08/07/2026 3,000 -0.1 (-3.23%) 10,300 30.87 0 0 3,100 3,400 2,800
07/07/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,300 2,700
06/07/2026 3,000 0 (0%) 520 1.56 0 0 3,000 3,300 2,700
03/07/2026 3,000 0 (0%) 9,900 28.81 0 0 3,000 3,300 2,700
02/07/2026 3,000 -0.1 (-3.23%) 14,500 43.94 0 0 3,100 3,400 2,800
01/07/2026 3,100 0 (0%) 5,900 18.3 0 0 3,100 3,400 2,800
30/06/2026 3,100 0 (0%) 38,800 115.05 0 0 3,100 3,400 2,800
29/06/2026 3,100 0 (0%) 20,500 65.62 0 0 3,100 3,400 2,800
26/06/2026 3,100 0.2 (6.9%) 41,700 128.32 0 0 2,900 3,100 2,700
25/06/2026 2,900 0 (0%) 2,400 6.96 0 0 2,900 3,100 2,700
24/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
23/06/2026 2,900 0 (0%) 1,700 5.09 0 0 2,900 3,100 2,700
22/06/2026 2,900 -0.1 (-3.33%) 4,001 11.6 0 0 3,000 3,300 2,700
19/06/2026 3,000 0 (0%) 305 0.91 0 0 3,000 3,300 2,700
18/06/2026 3,000 0 (0%) 9,300 27.4 0 0 3,000 3,300 2,700
17/06/2026 3,000 0 (0%) 700 2.1 0 0 3,000 3,300 2,700
16/06/2026 3,000 0 (0%) 19,001 55.61 0 0 3,000 3,300 2,700
15/06/2026 3,000 -0.1 (-3.23%) 17,805 53.45 0 0 3,100 3,400 2,800
12/06/2026 3,100 0 (0%) 500 1.55 0 0 3,100 3,400 2,800
11/06/2026 3,100 -0.2 (-6.06%) 11,202 34.61 0 0 3,300 3,600 3,000
10/06/2026 3,300 0.1 (3.13%) 10,401 32.65 0 0 3,200 3,500 2,900
09/06/2026 3,200 0 (0%) 70,105 206.22 0 0 3,200 3,500 2,900
08/06/2026 3,200 -0.3 (-8.57%) 31,202 101.2 0 0 3,500 3,800 3,200
05/06/2026 3,500 0.1 (2.94%) 34,055 120.82 0 0 3,400 3,700 3,100
04/06/2026 3,400 0.3 (9.68%) 105,591 358.86 0 0 3,100 3,400 2,800
03/06/2026 3,100 -0.2 (-6.06%) 250 0.78 0 0 3,300 3,600 3,000
02/06/2026 3,300 0.1 (3.13%) 700 2.19 0 0 3,200 3,500 2,900
01/06/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,600 3,000
29/05/2026 3,300 0 (0%) 200 0.65 0 0 3,300 3,600 3,000
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
27/05/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
26/05/2026 3,300 0.1 (3.13%) 1,304 4.06 0 0 3,200 3,500 2,900
25/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/05/2026 3,200 -0.1 (-3.03%) 400 1.28 0 0 3,300 3,600 3,000
21/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
20/05/2026 3,300 0 (0%) 5,630 18.03 0 0 3,300 3,600 3,000
19/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
18/05/2026 3,300 0 (0%) 1,400 4.49 0 0 3,300 3,600 3,000
15/05/2026 3,300 0.1 (3.13%) 200 0.65 0 0 3,200 3,500 2,900
14/05/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,500 2,900
13/05/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,600 3,000
12/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
11/05/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,500 2,900
08/05/2026 3,200 -0.1 (-3.03%) 1,000 3.2 0 0 3,300 3,600 3,000
07/05/2026 3,300 0 (0%) 1,000 3.3 0 0 3,300 3,600 3,000
06/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
05/05/2026 3,300 0 (0%) 9,940 31.82 0 0 3,300 3,600 3,000
04/05/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,600 3,000
29/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
28/04/2026 3,300 0 (0%) 192 0.63 0 0 3,300 3,600 3,000

Dữ liệu lịch sử - BSC

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