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
16/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
31/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
02/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
01/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/06/2026 19,400 2.5 (14.79%) 121 2.28 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/05/2026 16,900 2.2 (14.97%) 511 8.62 0 0 14,700 16,900 12,500
21/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/05/2026 14,400 -2.5 (-14.79%) 5,550 81.53 0 0 16,900 19,400 14,400
14/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
12/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
06/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/04/2026 16,900 2.2 (14.97%) 1,009 17.05 0 0 14,700 16,900 12,500
23/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/04/2026 14,700 -2.1 (-12.5%) 200 2.94 0 0 16,800 19,300 14,300
16/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
14/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
13/04/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/04/2026 16,800 -2.2 (-11.58%) 200 3.36 0 0 19,000 21,800 16,200
09/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/04/2026 20,100 2.6 (14.86%) 43,400 824.34 0 0 17,500 20,100 14,900
02/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/03/2026 18,000 0.3 (1.69%) 25,709 448.62 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0 (0%) 23 0.35 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100

Dữ liệu lịch sử - BSC

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