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
15/09/2026 14,700 -2.4 (-14.04%) 300 4.43 0 0 17,100 19,600 14,600
14/09/2026 16,500 -2.7 (-14.06%) 500 8.55 0 0 19,200 22,000 16,400
11/09/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
10/09/2026 19,200 2.5 (14.97%) 112 2.15 0 0 16,700 19,200 14,200
09/09/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/09/2026 14,400 -2.1 (-12.73%) 200 3.33 500 7.05 16,500 18,900 14,100
07/09/2026 16,500 0 (0%) 2 0.04 0 0 16,500 18,900 14,100
04/09/2026 16,500 0 (0%) 50 0.85 0 0 16,500 18,900 14,100
03/09/2026 16,500 2.1 (14.58%) 100 1.65 0 0 14,400 16,500 12,300
28/08/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
27/08/2026 14,400 1.8 (14.29%) 100 1.44 0 0 12,600 14,400 10,800
26/08/2026 12,600 0 (0%) 50 0.56 0 0 12,600 14,400 10,800
25/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
24/08/2026 12,600 0 (0%) 50 0.54 0 0 12,600 14,400 10,800
21/08/2026 12,600 0.6 (5%) 100 1.26 0 0 12,000 13,800 10,200
20/08/2026 12,000 -8 (-40%) 100 1.2 0 0 20,000 28,000 12,000
19/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
18/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
17/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
14/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
13/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
12/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
11/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
10/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
07/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
06/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
05/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
04/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
03/08/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
31/07/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
30/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 2 0.04 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 2 (11.11%) 100 2 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/06/2026 18,000 -0.3 (-1.64%) 2,000 35.97 0 0 18,300 21,000 15,600
29/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/05/2026 19,700 0.1 (0.51%) 100 1.97 0 0 19,600 22,500 16,700
05/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
04/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
29/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
28/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/04/2026 19,600 0 (0%) 0 0 500,000 8,500 19,600 22,500 16,700
22/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/04/2026 19,600 0 (0%) 300 5.88 0 0 19,600 27,400 11,800
20/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
17/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
16/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
15/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
14/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
13/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
10/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
09/04/2026 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
08/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
07/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
06/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
03/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
02/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
01/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
31/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
30/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
27/03/2026 19,600 0 (0%) 0 0 1,500,000 25,050 19,600 22,500 16,700
26/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/03/2026 19,600 0 (0%) 0 0 2,000,000 33,400 19,600 22,500 16,700
24/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700

Dữ liệu lịch sử - BSC

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