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
29/10/2026 2,100 0 (0%) 0 0 0 0 2,100 0 0
28/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/10/2026 2,100 0.2 (10.53%) 2,501 5.25 0 0 1,900 2,100 1,700
22/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/10/2026 2,200 0.1 (4.76%) 600 1.12 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 0.2 (10.53%) 4,301 8.87 0 0 1,900 2,100 1,700
08/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/10/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/10/2026 1,900 -0.3 (-13.64%) 30,802 58.57 0 0 2,200 2,500 1,900
01/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/09/2026 2,300 0.1 (4.55%) 1,401 3.02 0 0 2,200 2,500 1,900
17/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/09/2026 2,400 0.1 (4.35%) 1,300 2.88 0 0 2,300 2,600 2,000
10/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/09/2026 2,400 0 (0%) 2,700 6.28 0 0 2,400 2,700 2,100
03/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/08/2026 2,500 -0.1 (-3.85%) 22,011 52.81 0 0 2,600 2,900 2,300
27/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/08/2026 2,600 -0.1 (-3.7%) 400 1.04 0 0 2,700 3,100 2,300
20/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/08/2026 2,700 0.2 (8%) 102 0.28 0 0 2,500 2,800 2,200
13/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/08/2026 2,400 -0.2 (-7.69%) 1,903 4.85 0 0 2,600 2,900 2,300
06/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
31/07/2026 2,300 -0.3 (-11.54%) 900 2.33 0 0 2,600 2,900 2,300
30/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/07/2026 2,600 0 (0%) 6,014 15.63 0 0 2,600 2,900 2,300
16/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/07/2026 2,600 0 (0%) 1,501 3.87 0 0 2,600 2,900 2,300
09/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/07/2026 2,600 -0.3 (-10.34%) 6,618 17.53 0 0 2,900 3,300 2,500
02/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/06/2026 2,800 -0.4 (-12.5%) 1,294 3.74 0 0 3,200 3,600 2,800
25/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/06/2026 3,200 0.1 (3.23%) 46,211 147.58 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0 (0%) 20,243 62.9 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0.1 (3.33%) 7,132 21.95 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,100 0.2 (6.9%) 9,693 29.49 0 0 2,900 3,300 2,500
28/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/05/2026 2,700 0.1 (3.85%) 5,505 15.82 0 0 2,600 2,900 2,300
21/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/05/2026 2,700 0.3 (12.5%) 43,716 115.49 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%) 0 0 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 (0%) 1,603 3.85 0 0 2,400 2,700 2,100
07/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/04/2026 2,400 0 (0%) 0 0 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