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 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/10/2026 1,600 0.1 (6.67%) 200 0.31 0 0 1,500 1,700 1,300
26/10/2026 1,500 0 (0%) 1 0. 0 0 1,500 1,700 1,300
23/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/10/2026 1,500 -0.2 (-11.76%) 1,603 2.45 0 0 1,700 1,900 1,500
21/10/2026 1,700 -0.2 (-10.53%) 1,900 3.23 0 0 1,900 2,100 1,700
20/10/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
19/10/2026 1,900 -0.2 (-9.52%) 1,300 2.47 0 0 2,100 2,400 1,800
16/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
01/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/09/2026 1,900 -1.2 (-38.71%) 300 0.62 0 0 3,100 4,300 1,900
25/09/2026 3,100 0 (0%) 0 0 0 0 3,100 4,300 1,900
24/09/2026 3,100 0 (0%) 0 0 0 0 3,100 4,300 1,900
23/09/2026 3,100 0 (0%) 0 0 0 0 3,100 4,300 1,900
22/09/2026 3,100 0 (0%) 27 0.09 0 0 3,100 3,500 2,700
21/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/09/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
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

Dữ liệu lịch sử - BSC

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