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 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/10/2026 1,200 0 (0%) 141,162 164.21 0 0 1,200 1,300 1,100
22/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/10/2026 1,200 -0.1 (-7.69%) 93,106 112.63 0 0 1,300 1,400 1,200
15/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/10/2026 1,400 0.1 (7.69%) 110,662 139.5 0 0 1,300 1,400 1,200
08/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/10/2026 1,300 0.1 (8.33%) 332,887 432.73 0 0 1,200 1,300 1,100
01/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 0.1 (9.09%) 201,239 231.57 0 0 1,100 1,200 1,000
24/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/09/2026 1,100 -0.1 (-8.33%) 324,544 357.32 0 0 1,200 1,300 1,100
17/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/09/2026 1,200 -0.2 (-14.29%) 309,248 375.92 0 0 1,400 1,600 1,200
10/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/09/2026 1,400 -0.1 (-6.67%) 564,998 770. 0 0 1,500 1,700 1,300
03/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/08/2026 1,500 -0.2 (-11.76%) 40,609 60.91 0 0 1,700 1,900 1,500
27/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/08/2026 1,700 -0.2 (-10.53%) 359,817 611.85 0 0 1,900 2,100 1,700
20/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/08/2026 1,900 -0.3 (-13.64%) 58,378 110.92 0 0 2,200 2,500 1,900
13/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/08/2026 2,000 -0.3 (-13.04%) 610,427 1,322.39 0 0 2,300 2,600 2,000
06/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/07/2026 2,300 0.3 (15%) 1,096,501 2,516.36 0 0 2,000 2,300 1,700
30/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/07/2026 2,000 0.2 (11.11%) 252,316 504.63 800,000 1,280 1,800 2,000 1,600
23/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/07/2026 1,800 0.2 (12.5%) 641,469 1,154.64 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/07/2026 1,600 0.2 (14.29%) 13,302 21.28 0 0 1,400 1,600 1,200
09/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/07/2026 1,400 0.1 (7.69%) 39,801 55.72 0 0 1,300 1,400 1,200
02/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/06/2026 1,300 0.1 (8.33%) 249,478 324.32 0 0 1,200 1,300 1,100
25/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/06/2026 1,200 0.1 (9.09%) 357,440 428.81 0 0 1,100 1,200 1,000
18/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/06/2026 1,100 0.1 (10%) 963,300 1,059.47 0 0 1,000 1,100 900
11/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/06/2026 1,000 -0.1 (-9.09%) 17,000 17.14 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 109,300 121.16 0 0 1,100 1,200 1,000
28/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/05/2026 1,100 0.1 (10%) 416,749 458.36 0 0 1,000 1,100 900
21/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/05/2026 1,000 0 (0%) 41,402 41.45 0 0 1,000 1,100 900
14/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/05/2026 1,000 0 (0%) 67,530 64.51 0 0 1,000 1,100 900
07/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900

Dữ liệu lịch sử - BSC

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