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
23/07/2026 48,700 0 (0%) 0 0 0 0 48,700 56,000 41,400
22/07/2026 51,700 0 (0%) 0 0 0 0 51,700 59,400 44,000
21/07/2026 51,700 6.7 (14.89%) 300 15.51 0 0 45,000 51,700 38,300
20/07/2026 45,000 0 (0%) 100 4.5 0 0 45,000 63,000 27,000
17/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
16/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
15/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
14/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
13/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
10/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
09/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
08/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
07/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
06/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
03/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
02/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
01/07/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
30/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
29/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
26/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
25/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
24/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
23/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
22/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
19/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
18/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
17/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
16/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
15/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
12/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
11/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
10/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
09/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
08/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
05/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
04/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
03/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
02/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
01/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
29/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
28/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
27/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
26/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
25/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
22/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
21/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
20/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
19/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
18/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
15/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
14/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
13/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
12/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
11/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
05/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
04/05/2026 45,000 0 (0%) 0 0 1,323 50.67 45,000 51,700 38,300
29/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
28/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
24/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
20/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
16/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
15/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
14/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
13/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
10/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
09/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/04/2026 45,000 0 (0%) 1 0.04 1,700 68 45,000 51,700 38,300
03/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
02/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
01/04/2026 45,000 -1.2 (-2.6%) 100 4.5 0 0 46,200 53,100 39,300
31/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
30/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
27/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
26/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
25/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
24/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
23/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
20/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
19/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
18/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
17/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
16/03/2026 46,200 6 (14.93%) 200 9.24 0 0 40,200 46,200 34,200
13/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
12/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
11/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
10/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
06/03/2026 40,200 5.2 (14.86%) 100 4.02 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/02/2026 35,000 2.8 (8.7%) 100 3.5 0 0 32,200 45,000 19,400
03/02/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
02/02/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
30/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
29/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
28/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
27/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
26/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
23/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400

Dữ liệu lịch sử - BSC

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