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 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
26/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
21/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
20/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
16/10/2026 30,000 0.3 (1.01%) 400 12 0 0 29,700 41,500 17,900
15/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
14/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
13/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
12/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
09/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
08/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
07/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
06/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
05/10/2026 29,700 0 (0%) 0 0 0 0 29,700 41,500 17,900
02/10/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
01/10/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
30/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
29/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
28/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
25/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
24/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
23/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
22/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
21/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
17/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
16/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
15/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
14/09/2026 29,700 0 (0%) 20 0.59 0 0 29,700 34,100 25,300
11/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
10/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
09/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
08/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
07/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
04/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
03/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
28/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
27/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
26/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
25/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
24/08/2026 29,700 0 (0%) 600 17.82 0 0 29,700 34,100 25,300
21/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
20/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
19/08/2026 29,700 0 (0%) 400 11.88 0 0 29,700 34,100 25,300
18/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
17/08/2026 29,700 0 (0%) 2,300 68.31 0 0 29,700 34,100 25,300
14/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
13/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
12/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
11/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
10/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
07/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
06/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
05/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
04/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
03/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
31/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
30/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
29/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
28/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
27/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
24/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
23/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
22/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
21/07/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
20/07/2026 29,900 0 (0%) 2,100 62.31 0 0 29,900 34,300 25,500
17/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
16/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
10/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
09/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
07/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
03/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
02/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
01/07/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
30/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
29/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
25/06/2026 29,900 0 (0%) 40 1.18 0 0 29,900 34,300 25,500
24/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
23/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
22/06/2026 30,000 -1.9 (-5.96%) 500 14.96 0 0 31,900 36,600 27,200
19/06/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/06/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/06/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
16/06/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
15/06/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
12/06/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
11/06/2026 31,900 0.2 (0.63%) 500 15.95 0 0 31,700 36,400 27,000
10/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
09/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
08/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
05/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
04/06/2026 31,700 -0.1 (-0.31%) 3,000 95.1 0 0 31,800 36,500 27,100
03/06/2026 31,700 -2.5 (-7.31%) 2,000 63.55 0 0 34,200 39,300 29,100
02/06/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
01/06/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
29/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
27/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
26/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
25/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
22/05/2026 34,200 0 (0%) 200 6.84 0 0 34,200 39,300 29,100
21/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
18/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
15/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
14/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
13/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
12/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
11/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
08/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
07/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
06/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
05/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
04/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
29/04/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
28/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800

Dữ liệu lịch sử - BSC

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