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 11,700 0 (0%) 0 0 0 0 11,700 0 0
28/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/10/2026 11,700 0 (0%) 1 0.01 0 0 11,700 13,400 10,000
15/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/10/2026 11,700 3.3 (39.29%) 100 1.17 0 0 8,400 11,700 5,100
12/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/10/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
05/10/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
02/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
28/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/09/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
22/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/09/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
14/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/09/2026 9,400 1.2 (14.63%) 102 0.96 0 0 8,200 9,400 7,000
03/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/08/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,400 7,000
27/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/08/2026 8,200 0.3 (3.8%) 3,100 25.42 0 0 7,900 11,000 4,800
14/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
13/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
12/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
11/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
10/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
06/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
05/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
04/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
03/08/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
31/07/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
30/07/2026 7,900 0 (0%) 0 0 0 0 7,900 11,000 4,800
29/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/06/2026 7,900 1 (14.49%) 3,100 24.49 0 0 6,900 7,900 5,900
22/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/06/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
10/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/06/2026 6,900 0 (0%) 0 0 1,000 6.9 6,900 7,900 5,900
01/06/2026 6,900 -1.2 (-14.81%) 1,900 13.11 0 0 8,100 9,300 6,900
29/05/2026 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
28/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/05/2026 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
15/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.2 (2.99%) 1,000 6.9 0 0 6,700 7,700 5,700
11/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/05/2026 6,700 0 (0%) 0 0 28,000 198.8 6,700 7,700 5,700
07/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/05/2026 6,700 0 (0%) 0 0 1,300 9.1 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

Dữ liệu lịch sử - BSC

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