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 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/10/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
13/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/10/2026 10,000 0.2 (2.04%) 35,000 350 0 0 9,800 11,200 8,400
02/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/09/2026 9,800 -1.7 (-14.78%) 2,600 25.48 0 0 11,500 13,200 9,800
29/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
18/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/09/2026 11,500 0 (0%) 0 0 700 6.86 11,500 13,200 9,800
10/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/08/2026 11,500 0.5 (4.55%) 1,000 11.5 0 0 11,000 12,600 9,400
25/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/08/2026 11,000 1.2 (12.24%) 1,000 11 0 0 9,800 11,200 8,400
18/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/08/2026 9,800 0 (0%) 200 1.96 0 0 9,800 11,200 8,400
11/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/07/2026 9,800 0 (0%) 200 1.96 0 0 9,800 11,200 8,400
10/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/07/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
03/07/2026 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/07/2026 9,900 0.5 (5.32%) 200 1.98 0 0 9,400 10,800 8,000
30/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/06/2026 9,400 -1.6 (-14.55%) 200 1.88 0 0 11,000 12,600 9,400
25/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/06/2026 11,000 -1.9 (-14.73%) 400 4.4 0 0 12,900 14,800 11,000
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/06/2026 12,900 -2.1 (-14.%) 600 7.74 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
15/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/06/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
04/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/06/2026 15,000 1.3 (9.49%) 100 1.5 0 0 13,700 15,700 11,700
01/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/05/2026 12,000 -0.5 (-4%) 1,200 16.47 0 0 12,500 14,300 10,700
15/05/2026 12,500 1.6 (14.68%) 600 7.5 0 0 10,900 12,500 9,300
14/05/2026 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
13/05/2026 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
12/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 2 0.01 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100

Dữ liệu lịch sử - BSC

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