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
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/09/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
11/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 5 0.05 0 0 10,000 11,500 8,500
09/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/08/2026 10,000 0 (0%) 9 0.08 0 0 10,000 11,500 8,500
25/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/08/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
18/08/2026 10,000 0.5 (5.26%) 3,405 34.05 0 0 9,500 10,900 8,100
17/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/08/2026 9,500 -0.1 (-1.04%) 200 1.9 0 0 9,600 11,000 8,200
10/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/08/2026 9,000 -1 (-10%) 9,600 92.08 0 0 10,000 11,500 8,500
06/08/2026 10,000 0.1 (1.01%) 4,500 45 0 0 9,900 11,300 8,500
05/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
31/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
21/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/07/2026 9,900 0 (0%) 5,000 49.5 0 0 9,900 11,300 8,500
08/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/07/2026 9,900 0.6 (6.45%) 5,000 49.5 0 0 9,300 10,600 8,000
06/07/2026 9,900 0 (0%) 5,001 49.51 0 0 9,900 11,300 8,500
03/07/2026 9,900 0.1 (1.02%) 5,010 49.6 0 0 9,800 11,200 8,400
02/07/2026 9,800 0 (0%) 10 0.1 0 0 9,800 11,200 8,400
01/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/06/2026 9,800 0 (0%) 30 0.3 0 0 9,800 11,200 8,400
29/06/2026 9,800 0 (0%) 20 0.2 0 0 9,800 11,200 8,400
26/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/06/2026 9,800 0 (0%) 100 0.95 0 0 9,800 11,200 8,400
18/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/06/2026 9,800 0 (0%) 200 1.96 0 0 9,800 11,200 8,400
16/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/06/2026 9,800 0 (0%) 5,000 49 0 0 9,800 11,200 8,400
08/06/2026 9,800 0 (0%) 5,000 49 0 0 9,800 11,200 8,400
05/06/2026 9,800 0 (0%) 5,000 49 0 0 9,800 11,200 8,400
04/06/2026 9,800 0 (0%) 50 0.49 0 0 9,800 11,200 8,400
03/06/2026 9,800 -1.7 (-14.78%) 5,000 49 0 0 11,500 13,200 9,800
02/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 9,900 -1.7 (-14.66%) 4,100 46.99 0 0 11,600 13,300 9,900
26/05/2026 11,600 1.5 (14.85%) 4,000 46.4 0 0 10,100 11,600 8,600
25/05/2026 10,100 1.2 (13.48%) 4,501 45.46 0 0 8,900 10,200 7,600
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/05/2026 8,800 -0.1 (-1.12%) 2,000 17.71 0 0 8,900 10,200 7,600
20/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/05/2026 8,900 0 (0%) 225 2. 0 0 8,900 10,200 7,600
12/05/2026 8,700 -1.4 (-13.86%) 8,000 70.8 0 0 10,100 14,100 6,100
11/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
08/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
07/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
29/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
28/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
22/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
21/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
20/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
17/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
16/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
15/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
14/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
08/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
07/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
01/04/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
31/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
30/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
27/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100

Dữ liệu lịch sử - BSC

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