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 668,000 47 (7.57%) 200 119.6 0 0 621,000 714,100 527,900
27/10/2026 621,000 67 (12.09%) 100 62.1 0 0 554,000 637,100 470,900
26/10/2026 554,000 0 (0%) 0 0 0 0 554,000 637,100 470,900
23/10/2026 500,000 -31.5 (-5.93%) 201 111.3 0 0 531,500 611,200 451,800
22/10/2026 482,900 -85.2 (-15.%) 401 213.24 0 0 568,100 653,300 482,900
21/10/2026 568,100 0 (0%) 0 0 0 0 568,100 653,300 482,900
20/10/2026 567,000 -94.3 (-14.26%) 601 341.5 0 0 661,300 760,400 562,200
19/10/2026 661,300 0 (0%) 1 0.66 0 0 661,300 760,400 562,200
16/10/2026 660,000 80.5 (13.89%) 200 132.25 0 0 579,500 666,400 492,600
15/10/2026 579,500 0 (0%) 0 0 0 0 579,500 666,400 492,600
14/10/2026 580,000 -98.3 (-14.49%) 200 115.9 0 0 678,300 780,000 576,600
13/10/2026 678,300 0 (0%) 0 0 0 0 678,300 780,000 576,600
12/10/2026 678,300 -119.7 (-15%) 100 67.83 0 0 798,000 917,700 678,300
09/10/2026 798,000 0 (0%) 1 0.68 0 0 798,000 917,700 678,300
08/10/2026 798,000 0 (0%) 0 0 0 0 798,000 917,700 678,300
07/10/2026 798,000 0 (0%) 0 0 0 0 798,000 917,700 678,300
06/10/2026 798,000 0 (0%) 64 44.12 0 0 798,000 917,700 678,300
05/10/2026 798,000 0 (0%) 1 0.68 0 0 798,000 917,700 678,300
02/10/2026 798,000 0 (0%) 10 7. 0 0 798,000 917,700 678,300
01/10/2026 798,000 0 (0%) 10 6.93 0 0 798,000 917,700 678,300
30/09/2026 798,000 90 (12.71%) 103 81.92 0 0 708,000 814,200 601,800
29/09/2026 650,000 -18 (-2.69%) 200 141.6 0 0 668,000 768,200 567,800
28/09/2026 668,000 0 (0%) 0 0 0 0 668,000 768,200 567,800
25/09/2026 668,000 0 (0%) 0 0 0 0 668,000 768,200 567,800
24/09/2026 668,000 83.2 (14.23%) 110 72.9 0 0 584,800 672,500 497,100
23/09/2026 584,800 -103.2 (-15%) 210 123.84 0 0 688,000 791,200 584,800
22/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
21/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
18/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
17/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
16/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
15/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
14/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
11/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
10/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
09/09/2026 688,000 0 (0%) 0 0 0 0 688,000 791,200 584,800
08/09/2026 688,000 80 (13.16%) 200 137.6 0 0 608,000 699,200 516,800
07/09/2026 608,000 0 (0%) 0 0 0 0 608,000 699,200 516,800
04/09/2026 608,000 71.4 (13.31%) 300 182.4 0 0 536,600 617,000 456,200
03/09/2026 536,600 0 (0%) 0 0 0 0 536,600 617,000 456,200
28/08/2026 536,600 0 (0%) 700 375.6 0 0 536,600 617,000 456,200
27/08/2026 574,000 68.5 (13.55%) 700 375.6 0 0 505,500 581,300 429,700
26/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
25/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
24/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
21/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
20/08/2026 505,500 0 (0%) 10 5.1 0 0 505,500 581,300 429,700
19/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
18/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
17/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
14/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
13/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
12/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
11/08/2026 505,500 0 (0%) 14 7.14 0 0 505,500 581,300 429,700
10/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
07/08/2026 505,500 0 (0%) 10 5.05 0 0 505,500 581,300 429,700
06/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
05/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
04/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
03/08/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
31/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
30/07/2026 505,500 0 (0%) 5 2.15 0 0 505,500 581,300 429,700
29/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
28/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
27/07/2026 505,500 0 (0%) 0 0 0 0 505,500 581,300 429,700
24/07/2026 505,900 60.5 (13.58%) 200 101.09 0 0 445,400 512,200 378,600
23/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
22/07/2026 445,400 0 (0%) 100 44.54 0 0 445,400 512,200 378,600
21/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
20/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
17/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
16/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
15/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
14/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
13/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
10/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
09/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
08/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
07/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
06/07/2026 445,400 0 (0%) 3 1.54 0 0 445,400 512,200 378,600
03/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
02/07/2026 445,400 0 (0%) 11,801 5,256.17 0 0 445,400 512,200 378,600
01/07/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
30/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
29/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
26/06/2026 445,400 0 (0%) 1 0.45 0 0 445,400 512,200 378,600
25/06/2026 445,400 0 (0%) 1 0.38 0 0 445,400 512,200 378,600
24/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
23/06/2026 445,400 0 (0%) 100 44.54 0 0 445,400 512,200 378,600
22/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
19/06/2026 445,400 0 (0%) 0 0 0 0 445,400 512,200 378,600
18/06/2026 445,400 -78.6 (-15%) 100 44.54 0 0 524,000 602,600 445,400
17/06/2026 524,000 0 (0%) 0 0 0 0 524,000 602,600 445,400
16/06/2026 555,500 38 (7.34%) 201 107.9 0 0 517,500 595,100 439,900
15/06/2026 517,500 67.5 (15%) 100 51.75 0 0 450,000 517,500 382,500
12/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
11/06/2026 450,000 0 (0%) 5 1.91 0 0 450,000 517,500 382,500
10/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
09/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
08/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
05/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
04/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
03/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
02/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
01/06/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
29/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
28/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
27/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
26/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
25/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
22/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
21/05/2026 450,000 0 (0%) 2,100 945 0 0 450,000 517,500 382,500
20/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
19/05/2026 450,000 0 (0%) 0 0 0 0 450,000 517,500 382,500
18/05/2026 450,000 50 (12.5%) 100 45 0 0 400,000 460,000 340,000
15/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
14/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
13/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
12/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
11/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
08/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
07/05/2026 400,000 0 (0%) 1 0.45 0 0 400,000 460,000 340,000
06/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
05/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
04/05/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
29/04/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
28/04/2026 400,000 40 (11.11%) 100 40 0 0 360,000 414,000 306,000

Dữ liệu lịch sử - BSC

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