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 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
27/10/2026 12,100 -2.1 (-14.79%) 200 2.42 0 0 14,200 16,300 12,100
26/10/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/10/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
22/10/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/10/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/10/2026 14,200 1.3 (10.08%) 100 1.42 0 0 12,900 14,800 11,000
19/10/2026 12,900 -0.1 (-0.77%) 200 2.58 0 0 13,000 14,900 11,100
16/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/10/2026 13,000 0 (0%) 7 0.09 0 0 13,000 14,900 11,100
07/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/09/2026 13,000 1.1 (9.24%) 1,200 15.6 0 0 11,900 13,600 10,200
21/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/09/2026 11,900 0 (0%) 1,200 14.28 0 0 11,900 13,600 10,200
17/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
27/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/08/2026 11,900 -0.1 (-0.83%) 1,600 19.04 0 0 12,000 13,800 10,200
19/08/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2026 12,000 0 (0%) 8,401 100.71 0 0 12,000 13,800 10,200
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/07/2026 12,000 0.3 (2.56%) 700 8.4 0 0 11,700 13,400 10,000
27/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/07/2026 11,700 0 (0%) 12 0.16 0 0 11,700 13,400 10,000
17/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
15/07/2026 10,900 -1.9 (-14.84%) 2,900 34.03 1,710,900 20,530.8 12,800 14,700 10,900
14/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
13/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
30/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/06/2026 12,800 0 (0%) 1,700 21.76 0 0 12,800 17,900 7,700
26/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
25/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
24/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
23/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
22/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
19/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
18/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
17/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
16/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
15/06/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
12/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
28/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
27/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
13/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/05/2026 12,800 0 (0%) 10 0.15 0 0 12,800 14,700 10,900
11/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/05/2026 12,800 0.8 (6.67%) 100 1.28 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200

Dữ liệu lịch sử - BSC

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