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 59,400 0.9 (1.54%) 101 6. 0 0 58,500 64,300 52,700
27/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
26/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
23/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
22/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
21/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
20/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
19/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
16/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
15/10/2026 58,500 0 (0%) 1 0.06 0 0 58,500 64,300 52,700
14/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
13/10/2026 58,500 0 (0%) 1 0.06 0 0 58,500 64,300 52,700
12/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
09/10/2026 58,500 0 (0%) 2,800 163.8 0 0 58,500 64,300 52,700
08/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
07/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
06/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
05/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
02/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
01/10/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
30/09/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
29/09/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
28/09/2026 58,500 -6.5 (-10%) 100 5.85 0 0 65,000 71,500 58,500
25/09/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
24/09/2026 65,000 0 (0%) 3,300 214.5 0 0 65,000 71,500 58,500
23/09/2026 65,000 -7.2 (-9.97%) 4,700 305.5 0 0 72,200 79,400 65,000
22/09/2026 72,200 -8 (-9.98%) 201 14.51 0 0 80,200 88,200 72,200
21/09/2026 80,200 -8.9 (-9.99%) 100 8.02 0 0 89,100 98,000 80,200
18/09/2026 89,100 -9.9 (-10%) 100 8.91 0 0 99,000 108,900 89,100
17/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
16/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
15/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
14/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
11/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
10/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
09/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
08/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
07/09/2026 99,000 0 (0%) 0 0 0 0 99,000 108,900 89,100
04/09/2026 99,000 8 (8.79%) 200 19 0 0 91,000 100,100 81,900
03/09/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
28/08/2026 91,000 0 (0%) 20 1.64 0 0 91,000 100,100 81,900
27/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
26/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
25/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
24/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
21/08/2026 91,000 0 (0%) 0 0 0 0 91,000 100,100 81,900
20/08/2026 91,000 6.9 (8.2%) 105 9.56 0 0 84,100 92,500 75,700
19/08/2026 85,000 0 (0%) 0 0 0 0 85,000 93,500 76,500
18/08/2026 85,000 5 (6.25%) 200 17 0 0 80,000 88,000 72,000
17/08/2026 80,000 5 (6.67%) 200 14.75 0 0 75,000 82,500 67,500
14/08/2026 75,000 5.7 (8.23%) 100 7.5 0 0 69,300 76,200 62,400
13/08/2026 69,300 6.3 (10%) 1,900 110.76 0 0 63,000 69,300 56,700
12/08/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
11/08/2026 63,000 2 (3.28%) 3,300 207.9 0 0 61,000 67,100 54,900
10/08/2026 61,000 5 (8.93%) 800 48.8 0 0 56,000 61,600 50,400
07/08/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
06/08/2026 56,000 0 (0%) 1,000 56 0 0 56,000 61,600 50,400
05/08/2026 56,000 0 (0%) 2,000 112 20,700 1,159.2 56,000 61,600 50,400
04/08/2026 56,000 1.7 (3.13%) 200 11.2 0 0 54,300 59,700 48,900
03/08/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
31/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
30/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
29/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
28/07/2026 54,300 0 (0%) 0 0 0 0 54,300 59,700 48,900
27/07/2026 54,300 -5.8 (-9.65%) 100 5.43 0 0 60,100 66,100 54,100
24/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
23/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
22/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
21/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
20/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
17/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
16/07/2026 60,100 0 (0%) 0 0 0 0 60,100 66,100 54,100
15/07/2026 60,100 -1.3 (-2.12%) 100 6.01 0 0 61,400 67,500 55,300
14/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
13/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
10/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
09/07/2026 61,400 0 (0%) 0 0 0 0 61,400 67,500 55,300
08/07/2026 61,400 -6.5 (-9.57%) 100 6.14 0 0 67,900 74,600 61,200
07/07/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
06/07/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
03/07/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
02/07/2026 67,900 -7.4 (-9.83%) 101 6.86 0 0 75,300 82,800 67,800
01/07/2026 75,300 0 (0%) 0 0 0 0 75,300 82,800 67,800
30/06/2026 75,300 0 (0%) 0 0 0 0 75,300 82,800 67,800
29/06/2026 75,300 0 (0%) 1 0.08 0 0 75,300 82,800 67,800
26/06/2026 75,300 6.8 (9.93%) 700 48.33 0 0 68,500 75,300 61,700
25/06/2026 68,500 -0.1 (-0.15%) 100 6.85 0 0 68,600 75,400 61,800
24/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
23/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
22/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
19/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
18/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
17/06/2026 68,600 0 (0%) 601 37.82 0 0 68,600 75,400 61,800
16/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
15/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
12/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
11/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
10/06/2026 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
09/06/2026 68,600 -0.7 (-1.01%) 13,300 912.45 0 0 69,300 76,200 62,400
08/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
05/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
04/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
03/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
02/06/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
01/06/2026 69,300 0 (0%) 3,300 228.69 0 0 69,300 76,200 62,400
29/05/2026 69,300 0 (0%) 0 0 0 0 69,300 76,200 62,400
28/05/2026 69,300 -7.7 (-10%) 100 6.93 0 0 77,000 84,700 69,300
27/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
26/05/2026 77,000 0 (0%) 0 0 0 0 77,000 84,700 69,300
25/05/2026 77,000 1 (1.32%) 100 7.7 0 0 76,000 83,600 68,400
22/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
21/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
18/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
15/05/2026 76,000 6.9 (9.99%) 100 7.6 0 0 69,100 76,000 62,200
14/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
13/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
12/05/2026 71,000 0 (0%) 0 0 0 0 71,000 78,100 63,900
11/05/2026 71,000 0.5 (0.71%) 2,000 141.5 0 0 70,500 77,500 63,500
08/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
07/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
06/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
05/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
04/05/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
29/04/2026 70,500 0 (0%) 0 0 0 0 70,500 77,500 63,500
28/04/2026 70,500 0 (0%) 1,000 70.5 0 0 70,500 77,500 63,500

Dữ liệu lịch sử - BSC

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