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 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
28/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
27/10/2026 25,300 0 (0%) 1 0.02 0 0 25,300 29,000 21,600
26/10/2026 25,300 0 (0%) 26 0.56 0 0 25,300 29,000 21,600
23/10/2026 25,300 0 (0%) 3 0.08 0 0 25,300 29,000 21,600
22/10/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
21/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
20/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
19/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
16/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
15/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
14/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
13/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
12/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
09/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
08/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
07/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
06/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
05/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
01/10/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
29/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
28/09/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
25/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
24/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
23/09/2026 25,000 6.9 (38.12%) 46,100 1,165.83 0 0 18,100 25,300 10,900
22/09/2026 18,100 0 (0%) 0 0 0 0 18,100 25,300 10,900
21/09/2026 18,100 0 (0%) 0 0 0 0 18,100 25,300 10,900
18/09/2026 18,100 0 (0%) 0 0 0 0 18,100 25,300 10,900
17/09/2026 18,100 0 (0%) 0 0 0 0 18,100 25,300 10,900
16/09/2026 18,100 0 (0%) 0 0 0 0 18,100 25,300 10,900
15/09/2026 18,100 0 (0%) 0 0 0 0 18,100 25,300 10,900
14/09/2026 18,100 0 (0%) 0 0 0 0 18,100 25,300 10,900
11/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/09/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
07/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/09/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/08/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
27/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/08/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
25/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
21/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/08/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
07/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/08/2026 18,100 0 (0%) 1 0.02 0 0 18,100 20,800 15,400
05/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
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

Dữ liệu lịch sử - BSC

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