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 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/10/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
30/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2026 9,300 1.2 (14.81%) 100 0.93 0 0 8,100 9,300 6,900
21/09/2026 8,100 1 (14.08%) 200 1.62 0 0 7,100 8,100 6,100
18/09/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
17/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/09/2026 6,200 0.8 (14.81%) 600 3.72 0 0 5,400 6,200 4,600
11/09/2026 5,400 -3.6 (-40%) 3,000 16.2 0 0 9,000 12,600 5,400
10/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
09/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
04/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
31/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/07/2026 9,000 -0.8 (-8.16%) 100 0.9 0 0 9,800 11,200 8,400
24/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/07/2026 9,800 -1.7 (-14.78%) 100 0.98 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/07/2026 11,500 -2 (-14.81%) 100 1.15 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
01/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
30/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/06/2026 13,500 1.6 (13.45%) 100 1.35 0 0 11,900 13,600 10,200
09/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
01/06/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
29/05/2026 11,900 1.4 (13.33%) 100 1.19 0 0 10,500 12,000 9,000
28/05/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
27/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
14/05/2026 9,300 -1.4 (-13.08%) 200 1.86 0 0 10,700 12,300 9,100
13/05/2026 10,700 0.4 (3.88%) 100 1.07 0 0 10,300 11,800 8,800
12/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
06/05/2026 10,300 1.3 (14.44%) 101 1.04 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/04/2026 9,000 -0.4 (-4.26%) 100 0.9 0 0 9,400 10,800 8,000

Dữ liệu lịch sử - BSC

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