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
24/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/08/2026 3,100 -0.5 (-13.89%) 646 2.03 0 0 3,600 4,100 3,100
11/08/2026 3,500 -0.6 (-14.63%) 400 1.45 0 0 4,100 4,700 3,500
10/08/2026 4,100 -0.7 (-14.58%) 500 2.05 0 0 4,800 5,500 4,100
07/08/2026 4,800 0.6 (14.29%) 126 0.58 0 0 4,200 4,800 3,600
06/08/2026 3,500 -0.5 (-12.5%) 301 1.26 0 0 4,000 4,600 3,400
05/08/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
04/08/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/08/2026 3,900 0 (0%) 5 0.02 0 0 3,900 4,400 3,400
31/07/2026 3,900 0.5 (14.71%) 100 0.39 0 0 3,400 3,900 2,900
30/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/07/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
20/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/07/2026 3,000 0 (0%) 3 0.01 0 0 3,000 3,400 2,600
14/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/07/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
01/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/06/2026 2,700 0 (0%) 1 0. 0 0 2,700 3,100 2,300
19/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/06/2026 2,700 0.3 (12.5%) 200 0.54 0 0 2,400 2,700 2,100
10/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/05/2026 2,400 0 (0%) 1 0. 0 0 2,400 2,700 2,100
21/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/05/2026 2,400 0 (0%) 10 0.03 0 0 2,400 2,700 2,100
11/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/05/2026 2,400 0.3 (14.29%) 2,601 6.24 0 0 2,100 2,400 1,800
07/05/2026 2,400 0.3 (14.29%) 300 0.64 0 0 2,100 2,400 1,800
06/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/05/2026 2,100 0 (0%) 1 0. 0 0 2,100 2,400 1,800
29/04/2026 2,300 0.1 (4.55%) 401 0.85 0 0 2,200 2,500 1,900
28/04/2026 2,200 -0.2 (-8.33%) 700 1.54 0 0 2,400 2,700 2,100
24/04/2026 2,400 -0.2 (-7.69%) 100 0.24 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 1 0. 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 600 1.57 0 0 2,600 2,900 2,300
20/04/2026 2,600 0.3 (13.04%) 100 0.26 0 0 2,300 2,600 2,000
17/04/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
16/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/04/2026 2,300 -0.1 (-4.17%) 3,502 7.9 0 0 2,400 2,700 2,100
14/04/2026 3,000 0.2 (7.14%) 3,700 9.01 0 0 2,800 3,200 2,400
13/04/2026 2,900 0.1 (3.57%) 200 0.56 0 0 2,800 3,200 2,400
10/04/2026 2,900 -0.1 (-3.33%) 700 1.97 0 0 3,000 3,400 2,600
09/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/04/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/04/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
31/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/03/2026 2,800 0 (0%) 36 0.09 0 0 2,800 3,200 2,400
27/03/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/03/2026 3,200 0.4 (14.29%) 656 1.82 0 0 2,800 3,200 2,400
24/03/2026 2,800 -0.4 (-12.5%) 800 2.26 0 0 3,200 3,600 2,800
23/03/2026 3,200 -0.5 (-13.51%) 3,157 10.18 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 800 2.96 0 0 3,700 4,200 3,200
19/03/2026 3,700 0.4 (12.12%) 1,500 5.48 0 0 3,300 3,700 2,900
18/03/2026 4,000 0.3 (8.11%) 1,900 6.21 0 0 3,700 4,200 3,200
17/03/2026 3,700 -0.6 (-13.95%) 800 2.96 0 0 4,300 4,900 3,700
16/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/03/2026 4,300 0.3 (7.5%) 102 0.44 0 0 4,000 4,600 3,400
12/03/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
11/03/2026 3,500 -0.6 (-14.63%) 300 1.05 0 0 4,100 4,700 3,500
10/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 -0.1 (-2.38%) 900 3.65 0 0 4,200 4,800 3,600
24/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh