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
03/08/2026 18,100 0.4 (2.26%) 600 10.86 0 0 17,700 20,300 15,100
31/07/2026 18,100 1.8 (11.04%) 800 14.12 0 0 16,300 18,700 13,900
30/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
29/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/07/2026 16,300 -0.6 (-3.55%) 100 1.63 0 0 16,900 19,400 14,400
23/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/07/2026 16,900 -1.2 (-6.63%) 1,100 18.62 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
07/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
01/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/06/2026 18,100 0 (0%) 500 9.05 0 0 18,100 20,800 15,400
26/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
05/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
01/06/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/05/2026 18,100 0 (0%) 40 0.72 0 0 18,100 20,800 15,400
27/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/05/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
22/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
21/05/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
20/05/2026 18,100 2.2 (13.84%) 101 1.83 0 0 15,900 18,200 13,600
19/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/05/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
14/05/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
13/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
12/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
11/05/2026 15,900 0 (0%) 5 0.08 0 0 15,900 18,200 13,600
08/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
07/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/05/2026 15,900 0 (0%) 15 0.24 0 0 15,900 18,200 13,600
04/05/2026 15,900 0 (0%) 21 0.33 0 0 15,900 18,200 13,600
29/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/04/2026 15,700 -2.7 (-14.67%) 275 4.41 0 0 18,400 21,100 15,700
24/04/2026 18,400 -3.2 (-14.81%) 100 1.84 0 0 21,600 24,800 18,400
23/04/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/04/2026 21,600 -3.7 (-14.62%) 100 2.16 0 0 25,300 29,000 21,600
21/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
20/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
17/04/2026 25,300 -0.2 (-0.78%) 200 5.06 0 0 25,500 29,300 21,700
16/04/2026 25,500 -0.3 (-1.16%) 300 7.65 0 0 25,800 29,600 22,000
15/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
14/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/04/2026 24,400 0.7 (2.95%) 200 5.16 0 0 23,700 27,200 20,200
10/04/2026 23,700 2.5 (11.79%) 5,800 137.46 0 0 21,200 24,300 18,100
09/04/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
08/04/2026 21,400 0.1 (0.47%) 7,600 161.32 0 0 21,300 24,400 18,200
07/04/2026 21,200 0 (0%) 420 8.91 0 0 21,200 24,300 18,100
06/04/2026 22,800 2.2 (10.68%) 400 8.46 0 0 20,600 23,600 17,600
03/04/2026 23,700 0 (0%) 1,000 20.55 0 0 23,700 27,200 20,200
02/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
01/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
31/03/2026 22,000 -2.7 (-10.93%) 301 7.13 0 0 24,700 28,400 21,000
30/03/2026 24,700 0 (0%) 1 0.02 0 0 24,700 28,400 21,000
27/03/2026 24,000 0.6 (2.56%) 405 10.01 0 0 23,400 26,900 19,900
26/03/2026 23,400 2.9 (14.15%) 5,570 130.3 0 0 20,500 23,500 17,500
25/03/2026 20,500 2.6 (14.53%) 1,300 26.65 0 0 17,900 20,500 15,300
24/03/2026 17,900 2.3 (14.74%) 700 12.53 0 0 15,600 17,900 13,300
23/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/03/2026 15,600 -2.4 (-13.33%) 100 1.56 0 0 18,000 20,700 15,300
18/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/03/2026 15,800 1.5 (10.49%) 600 9.48 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/03/2026 14,300 -1.7 (-10.63%) 148 2.2 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/02/2026 16,000 1.7 (11.89%) 100 1.6 0 0 14,300 16,400 12,200
25/02/2026 14,300 1.8 (14.4%) 500 7.15 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/02/2026 12,500 -1.4 (-10.07%) 100 1.25 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900

Dữ liệu lịch sử - BSC

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