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 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
26/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/10/2026 10,700 1.2 (12.63%) 200 2.14 0 0 9,500 10,900 8,100
14/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/10/2026 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100
12/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/09/2026 9,500 -0.5 (-5%) 100 0.95 0 0 10,000 11,500 8,500
23/09/2026 10,000 0 (0%) 8,000 80 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2026 10,000 0.3 (3.09%) 10,200 101.94 0 0 9,700 11,100 8,300
15/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/09/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 61 0.52 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 -1 (-10.53%) 300 2.55 0 0 9,500 10,900 8,100
06/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/08/2026 9,500 0 (0%) 200 1.9 0 0 9,500 10,900 8,100
04/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/08/2026 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
31/07/2026 9,500 0 (0%) 500 4.47 0 0 9,500 10,900 8,100
30/07/2026 9,500 -1.5 (-13.64%) 101 0.96 0 0 11,000 12,600 9,400
29/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/07/2026 11,000 -1.9 (-14.73%) 200 2.2 0 0 12,900 14,800 11,000
03/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/07/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
01/07/2026 12,900 0 (0%) 500 6.45 0 0 12,900 18,000 7,800
30/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
29/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
24/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
23/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
22/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
18/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
17/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
16/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
15/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
12/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
11/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
01/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/05/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
12/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
11/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
07/05/2026 12,900 1.6 (14.16%) 100 1.29 0 0 11,300 12,900 9,700
06/05/2026 11,300 -1.9 (-14.39%) 162 1.94 0 0 13,200 15,100 11,300
05/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
04/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300

Dữ liệu lịch sử - BSC

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