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 45,000 1.3 (2.97%) 240 10.67 0 0 43,700 50,200 37,200
27/10/2026 43,900 5.7 (14.92%) 2,400 104.92 0 0 38,200 43,900 32,500
26/10/2026 38,200 4.9 (14.71%) 820 31.32 0 0 33,300 38,200 28,400
23/10/2026 33,300 4.3 (14.83%) 120 4. 0 0 29,000 33,300 24,700
22/10/2026 29,000 3.7 (14.62%) 820 23.78 0 0 25,300 29,000 21,600
21/10/2026 25,300 3.3 (15%) 100 2.53 0 0 22,000 25,300 18,700
20/10/2026 22,000 0 (0%) 10 0.25 0 0 22,000 25,300 18,700
19/10/2026 22,000 2.8 (14.58%) 100 2.2 0 0 19,200 22,000 16,400
16/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
15/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
14/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
12/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
09/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
08/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
07/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
06/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
05/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
02/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
01/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/09/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
29/09/2026 19,200 2.5 (14.97%) 2,000 38.4 0 0 16,700 19,200 14,200
28/09/2026 16,700 2.1 (14.38%) 100 1.67 0 0 14,600 16,700 12,500
25/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
23/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
11/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
10/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
09/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
08/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/09/2026 15,600 0 (0%) 0 0 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%) 0 0 0 0 15,600 17,900 13,300
27/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
25/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/08/2026 15,600 0 (0%) 0 0 6,100 109.19 15,600 17,900 13,300
18/08/2026 15,600 4.4 (39.29%) 100 1.56 0 0 11,200 15,600 6,800
17/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
14/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
13/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
12/08/2026 11,200 0 (0%) 0 0 0 0 11,200 15,600 6,800
11/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
31/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
21/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
14/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/07/2026 11,200 1.4 (14.29%) 100 1.12 0 0 9,800 11,200 8,400
03/07/2026 9,800 2.8 (40%) 100 0.98 0 0 7,000 9,800 4,200
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 1,300 10.4 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 0 0 1,000 8 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/05/2026 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
25/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/05/2026 6,100 1.7 (38.64%) 100 0.61 0 0 4,400 6,100 2,700
21/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
20/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
19/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
18/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
15/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
14/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
13/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
12/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
11/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
08/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
07/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
06/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
05/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
04/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
29/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500

Dữ liệu lịch sử - BSC

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