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 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/10/2026 25,000 0 (0%) 35 1. 0 0 25,000 28,700 21,300
22/10/2026 25,000 0 (0%) 3 0.09 0 0 25,000 28,700 21,300
21/10/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
20/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/10/2026 25,000 -4 (-13.79%) 531 13.53 0 0 29,000 33,300 24,700
16/10/2026 29,000 0 (0%) 16 0.47 0 0 29,000 33,300 24,700
15/10/2026 29,000 0 (0%) 170 4.94 0 0 29,000 33,300 24,700
14/10/2026 29,000 0 (0%) 4 0.12 0 0 29,000 33,300 24,700
13/10/2026 29,000 0 (0%) 30 0.87 0 0 29,000 33,300 24,700
12/10/2026 29,000 0 (0%) 14 0.39 0 0 29,000 33,300 24,700
09/10/2026 29,000 0 (0%) 140 4.09 0 0 29,000 33,300 24,700
08/10/2026 29,000 0 (0%) 4 0.12 0 0 29,000 33,300 24,700
07/10/2026 29,000 0 (0%) 8 0.24 0 0 29,000 33,300 24,700
06/10/2026 29,000 0 (0%) 13 0.38 0 0 29,000 33,300 24,700
05/10/2026 29,000 0 (0%) 11 0.32 0 0 29,000 33,300 24,700
02/10/2026 29,000 0 (0%) 36 1.06 0 0 29,000 33,300 24,700
01/10/2026 29,000 0 (0%) 13 0.37 0 0 29,000 33,300 24,700
30/09/2026 29,000 0.1 (0.35%) 505 14.64 0 0 28,900 33,200 24,600
29/09/2026 27,600 0 (0%) 304 8.77 0 0 27,600 31,700 23,500
28/09/2026 27,600 0 (0%) 3 0.09 0 0 27,600 31,700 23,500
25/09/2026 27,600 0 (0%) 8 0.22 0 0 27,600 31,700 23,500
24/09/2026 27,600 0 (0%) 1 0.03 0 0 27,600 31,700 23,500
23/09/2026 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
22/09/2026 27,600 0 (0%) 2 0.06 0 0 27,600 31,700 23,500
21/09/2026 27,700 0.2 (0.73%) 206 5.7 0 0 27,500 31,600 23,400
18/09/2026 27,500 -2.5 (-8.33%) 110 3.05 0 0 30,000 34,500 25,500
17/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
16/09/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
15/09/2026 30,000 -1.2 (-3.85%) 109 3.27 0 0 31,200 35,800 26,600
14/09/2026 30,000 1.8 (6.38%) 208 6.5 0 0 28,200 32,400 24,000
11/09/2026 28,200 0 (0%) 40 1.3 0 0 28,200 32,400 24,000
10/09/2026 29,000 0 (0%) 5,826 164.08 0 0 29,000 33,300 24,700
09/09/2026 29,000 0 (0%) 19 0.53 0 0 29,000 33,300 24,700
08/09/2026 29,000 0 (0%) 121 3.5 0 0 29,000 33,300 24,700
07/09/2026 29,000 0.2 (0.69%) 204 5.92 0 0 28,800 33,100 24,500
04/09/2026 28,800 0 (0%) 600 17.28 0 0 28,800 33,100 24,500
03/09/2026 28,800 0 (0%) 5 0.14 0 0 28,800 33,100 24,500
28/08/2026 29,900 0.4 (1.36%) 620 17.93 0 0 29,500 33,900 25,100
27/08/2026 29,500 0 (0%) 1,000 29.5 0 0 29,500 33,900 25,100
26/08/2026 29,500 2.2 (8.06%) 105 3.1 0 0 27,300 31,300 23,300
25/08/2026 30,000 2.9 (10.7%) 1,601 43.68 0 0 27,100 31,100 23,100
24/08/2026 27,100 -2.6 (-8.75%) 300 8.14 0 0 29,700 34,100 25,300
21/08/2026 29,700 0 (0%) 1 0.03 0 0 29,700 34,100 25,300
20/08/2026 29,700 0 (0%) 10 0.3 0 0 29,700 34,100 25,300
19/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
17/08/2026 29,700 0 (0%) 120 3.57 0 0 29,700 34,100 25,300
14/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
13/08/2026 29,700 0 (0%) 5 0.15 0 0 29,700 34,100 25,300
12/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
11/08/2026 29,700 0 (0%) 2 0.06 0 0 29,700 34,100 25,300
10/08/2026 29,700 2.8 (10.41%) 210 6.24 0 0 26,900 30,900 22,900
07/08/2026 29,700 0 (0%) 405 10.92 0 0 29,700 34,100 25,300
06/08/2026 29,700 0 (0%) 3 0.09 0 0 29,700 34,100 25,300
05/08/2026 29,700 0 (0%) 301 8.94 0 0 29,700 34,100 25,300
04/08/2026 29,700 0 (0%) 25 0.75 0 0 29,700 34,100 25,300
03/08/2026 30,000 0 (0%) 321 9.53 0 0 30,000 34,500 25,500
31/07/2026 30,000 0 (0%) 15 0.45 0 0 30,000 34,500 25,500
30/07/2026 30,000 0 (0%) 20 0.6 0 0 30,000 34,500 25,500
29/07/2026 30,000 0 (0%) 104 3.11 0 0 30,000 34,500 25,500
28/07/2026 30,000 0 (0%) 19 0.64 0 0 30,000 34,500 25,500
27/07/2026 30,000 0.3 (1.01%) 1,817 54.51 0 0 29,700 34,100 25,300
24/07/2026 27,000 -4 (-12.9%) 317 9.43 0 0 31,000 35,600 26,400
23/07/2026 31,000 0 (0%) 331 10.27 0 0 31,000 35,600 26,400
22/07/2026 31,000 0 (0%) 101 3.13 0 0 31,000 35,600 26,400
21/07/2026 31,000 0 (0%) 16 0.51 0 0 31,000 35,600 26,400
20/07/2026 31,000 -0.9 (-2.82%) 153 4.77 0 0 31,900 36,600 27,200
17/07/2026 31,900 0 (0%) 16 0.5 0 0 31,900 36,600 27,200
16/07/2026 31,900 0 (0%) 1 0.04 0 0 31,900 36,600 27,200
15/07/2026 31,000 0 (0%) 316 10.53 0 0 31,000 35,600 26,400
14/07/2026 31,000 -0.1 (-0.32%) 5,404 167.53 0 0 31,100 35,700 26,500
13/07/2026 31,000 -0.3 (-0.96%) 2,801 87.21 0 0 31,300 35,900 26,700
10/07/2026 31,300 -0.2 (-0.63%) 122 3.82 0 0 31,500 36,200 26,800
09/07/2026 31,500 2.1 (7.14%) 154 4.85 0 0 29,400 33,800 25,000
08/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
07/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/07/2026 29,400 0 (0%) 8 0.25 0 0 29,400 33,800 25,000
03/07/2026 29,400 0 (0%) 38 1.21 0 0 29,400 33,800 25,000
02/07/2026 29,400 0 (0%) 4 0.12 0 0 29,400 33,800 25,000
01/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
30/06/2026 29,400 0 (0%) 9 0.29 0 0 29,400 33,800 25,000
29/06/2026 29,400 0 (0%) 25 0.74 0 0 29,400 33,800 25,000
26/06/2026 29,300 -0.2 (-0.68%) 402 11.83 0 0 29,500 33,900 25,100
25/06/2026 29,900 0.6 (2.05%) 2,029 59.87 0 0 29,300 33,600 25,000
24/06/2026 29,300 -1.6 (-5.18%) 100 2.93 0 0 30,900 35,500 26,300
23/06/2026 30,900 0 (0%) 11 0.33 0 0 30,900 35,500 26,300
22/06/2026 30,900 0 (0%) 11 0.34 0 0 30,900 35,500 26,300
19/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
18/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
17/06/2026 30,000 0 (0%) 211 6.52 0 0 30,000 34,500 25,500
16/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/06/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
12/06/2026 30,000 0 (0%) 512 15.37 0 0 30,000 34,500 25,500
11/06/2026 31,300 1.8 (6.1%) 2,500 74.95 0 0 29,500 33,900 25,100
10/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/06/2026 29,400 0 (0%) 3,000 88.4 0 0 29,400 33,800 25,000
08/06/2026 29,200 -3.6 (-10.98%) 400 11.75 0 0 32,800 37,700 27,900
05/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
04/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
03/06/2026 33,000 3.1 (10.37%) 1,916 62.8 0 0 29,900 34,300 25,500
02/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
01/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
29/05/2026 29,900 0 (0%) 42,105 1,258.95 0 0 29,900 34,300 25,500
28/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
27/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/05/2026 29,900 0 (0%) 50,000 1,495 0 0 29,900 34,300 25,500
25/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
22/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
21/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
20/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
19/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
18/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
12/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/05/2026 29,900 0 (0%) 1 0.03 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 30,000 -3.5 (-10.45%) 1,600 47.9 0 0 33,500 38,500 28,500
05/05/2026 33,500 -1.5 (-4.29%) 100 3.35 0 0 35,000 40,200 29,800
04/05/2026 35,000 1.5 (4.48%) 116 4.06 0 0 33,500 38,500 28,500
29/04/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500

Dữ liệu lịch sử - BSC

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