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
17/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
16/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
15/09/2026 15,400 2 (14.93%) 100 1.54 0 0 13,400 15,400 11,400
14/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/09/2026 13,400 -2.2 (-14.1%) 100 1.34 0 0 15,600 17,900 13,300
10/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/09/2026 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
08/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/09/2026 15,600 0 (0%) 24 0.38 0 0 15,600 17,900 13,300
04/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/08/2026 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
27/08/2026 15,600 2 (14.71%) 200 3.12 0 0 13,600 15,600 11,600
26/08/2026 13,600 -3.4 (-20%) 100 1.36 0 0 17,000 23,800 10,200
25/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
21/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
20/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/08/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/07/2026 17,000 0 (0%) 401 6.82 0 0 17,000 19,500 14,500
10/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/07/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/06/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/06/2026 17,000 1.9 (12.58%) 300 5.1 0 0 15,100 17,300 12,900
02/06/2026 15,100 -2.2 (-12.72%) 706 10.67 0 0 17,300 19,800 14,800
01/06/2026 17,300 0 (0%) 15 0.26 0 0 17,300 19,800 14,800
29/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
28/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
27/05/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,800 14,800
26/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
25/05/2026 17,300 0 (0%) 1 0.01 0 0 17,300 19,800 14,800
22/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
19/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
18/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
15/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
13/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
12/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
11/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
08/05/2026 17,200 -2.9 (-14.43%) 400 6.9 0 0 20,100 23,100 17,100
07/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
29/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
28/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/04/2026 20,100 1.2 (6.35%) 100 2.01 0 0 18,900 21,700 16,100
21/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
17/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
16/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
15/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/04/2026 18,900 -2.1 (-10%) 600 11.34 0 0 21,000 24,100 17,900
09/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
08/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/03/2026 21,000 0.7 (3.45%) 100 2.1 0 0 20,300 23,300 17,300
27/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
26/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
25/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
24/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
23/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
20/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
18/03/2026 20,300 0.5 (2.53%) 100 2.03 0 0 19,800 22,700 16,900
17/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900

Dữ liệu lịch sử - BSC

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