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 24,000 0 (0%) 0 0 0 0 24,000 0 0
28/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/10/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
20/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/10/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
16/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/10/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
09/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/10/2026 24,000 -0.5 (-2.04%) 500 12 0 0 24,500 28,100 20,900
05/10/2026 24,500 2.5 (11.36%) 100 2.45 0 0 22,000 25,300 18,700
02/10/2026 22,000 0 (0%) 1 0.03 0 0 22,000 25,300 18,700
01/10/2026 22,000 0 (0%) 2 0.04 0 0 22,000 25,300 18,700
30/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/09/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
28/09/2026 22,000 0 (0%) 29 0.65 0 0 22,000 25,300 18,700
25/09/2026 22,000 -0.5 (-2.22%) 2,100 46.2 0 0 22,500 25,800 19,200
24/09/2026 22,500 0 (0%) 31 0.6 0 0 22,500 25,800 19,200
23/09/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/09/2026 22,500 0 (0%) 0 0 2,546 50.92 22,500 25,800 19,200
21/09/2026 22,500 0.5 (2.27%) 5,400 121.5 0 0 22,000 25,300 18,700
18/09/2026 22,000 -0.1 (-0.45%) 2,300 50.6 0 0 22,100 25,400 18,800
17/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/09/2026 22,100 0 (0%) 40 0.88 0 0 22,100 25,400 18,800
10/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
09/09/2026 22,100 0 (0%) 3,704 81.86 0 0 22,100 25,400 18,800
08/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
04/09/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/09/2026 22,100 0.1 (0.45%) 500 11.05 0 0 22,000 25,300 18,700
28/08/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
27/08/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
26/08/2026 22,000 0 (0%) 2,600 57.2 0 0 22,000 25,300 18,700
25/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/08/2026 23,500 -3.5 (-12.96%) 1,700 39.9 0 0 27,000 31,000 23,000
14/08/2026 27,000 3.5 (14.89%) 101 2.73 700,000 16,450 23,500 27,000 20,000
13/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/08/2026 23,500 0.4 (1.73%) 200 4.7 0 0 23,100 26,500 19,700
10/08/2026 23,100 3 (14.93%) 400 9.24 0 0 20,100 23,100 17,100
07/08/2026 20,100 0 (0%) 0 0 1,000,000 23,000 20,100 23,100 17,100
06/08/2026 20,100 2.6 (14.86%) 500 10.05 0 0 17,500 20,100 14,900
05/08/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
04/08/2026 17,500 -2.9 (-14.22%) 81,001 1,417.52 737,000 12,897.5 20,400 23,400 17,400
03/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
31/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
30/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
29/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
28/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
27/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
24/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
23/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
22/07/2026 20,400 -3.6 (-15%) 102 2.08 0 0 24,000 27,600 20,400
21/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/07/2026 24,000 1.4 (6.19%) 128 3.13 0 0 22,600 25,900 19,300
15/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
14/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
13/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
09/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
08/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
06/07/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/07/2026 22,600 -0.9 (-3.83%) 100 2.26 0 0 23,500 27,000 20,000
02/07/2026 23,500 -0.6 (-2.49%) 5,101 119.89 0 0 24,100 27,700 20,500
01/07/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
30/06/2026 24,100 0.1 (0.42%) 1,017 24.51 0 0 24,000 27,600 20,400
29/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/06/2026 24,000 0 (0%) 2 0.06 0 0 24,000 27,600 20,400
25/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/06/2026 24,000 -0.2 (-0.83%) 201 4.83 0 0 24,200 27,800 20,600
23/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
22/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
19/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
18/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
17/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
16/06/2026 24,500 0.6 (2.51%) 1,200 29.01 0 0 23,900 27,400 20,400
15/06/2026 23,800 -0.2 (-0.83%) 300 7.18 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/06/2026 24,100 0.3 (1.26%) 910 21.89 0 0 23,800 27,300 20,300
10/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
09/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
08/06/2026 23,800 0 (0%) 17 0.35 0 0 23,800 27,300 20,300
05/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
03/06/2026 23,800 -0.2 (-0.83%) 300 7.14 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/05/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 10 0.28 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/05/2026 24,500 3 (13.95%) 5,000 120.15 0 0 21,500 24,700 18,300
21/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
20/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
19/05/2026 21,500 -3 (-12.24%) 101 2.17 0 0 24,500 28,100 20,900
18/05/2026 24,500 0.4 (1.66%) 5,501 134.57 0 0 24,100 27,700 20,500
15/05/2026 24,000 0 (0%) 400 9.62 0 0 24,000 27,600 20,400
14/05/2026 24,000 0 (0%) 1,600 38.4 1,438,500 35,962.5 24,000 27,600 20,400
13/05/2026 24,000 -0.1 (-0.41%) 1,001 24.03 0 0 24,100 27,700 20,500
12/05/2026 24,100 -0.1 (-0.41%) 1,700 40.99 0 0 24,200 27,800 20,600
11/05/2026 24,200 0 (0%) 0 0 1,200,000 30,000 24,200 27,800 20,600
08/05/2026 24,200 0.1 (0.41%) 200 4.84 0 0 24,100 27,700 20,500
07/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
06/05/2026 24,100 0 (0%) 1,100 26.52 0 0 24,100 27,700 20,500
05/05/2026 24,100 -0.9 (-3.6%) 1,000 24.1 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 200 5 1,380,000 39,330 25,000 28,700 21,300

Dữ liệu lịch sử - BSC

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