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
14/10/2026 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
13/10/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
12/10/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/10/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/10/2026 18,900 0 (0%) 1 0.02 0 0 18,900 21,700 16,100
07/10/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
06/10/2026 18,900 0 (0%) 20 0.38 0 0 18,900 21,700 16,100
05/10/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/10/2026 18,900 2.4 (14.55%) 100 1.89 0 0 16,500 18,900 14,100
01/10/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
30/09/2026 16,500 1.1 (7.14%) 200 3.3 0 0 15,400 17,700 13,100
29/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
28/09/2026 15,400 0 (0%) 1 0.02 0 0 15,400 17,700 13,100
25/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
24/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
22/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/09/2026 15,400 0 (0%) 9 0.14 0 0 15,400 17,700 13,100
18/09/2026 15,400 -2.6 (-14.44%) 402 6.2 0 0 18,000 20,700 15,300
17/09/2026 18,000 -4.5 (-20%) 100 1.8 0 0 22,500 31,500 13,500
16/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
15/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
14/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
11/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
10/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
09/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
08/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
07/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
04/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
03/09/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
28/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
27/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
26/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
25/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
24/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
21/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
20/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
19/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
18/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
17/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
14/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
13/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
12/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
11/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
10/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
07/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
06/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
05/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
04/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
03/08/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
31/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
30/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
29/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
28/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
27/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
24/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
23/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
22/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
21/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
20/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
17/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
16/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
15/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
14/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
13/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
10/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
09/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
08/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
07/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
06/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
03/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
02/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
01/07/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
30/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
29/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
26/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 25,800 19,200
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
17/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
15/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
12/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
11/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
10/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/06/2026 22,500 0 (0%) 17 0.38 0 0 22,500 25,800 19,200
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
05/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
01/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
21/05/2026 22,500 0.2 (0.9%) 100 2.25 0 0 22,300 25,600 19,000
20/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
19/05/2026 22,300 0 (0%) 107 2.39 0 0 22,300 25,600 19,000
18/05/2026 22,300 0 (0%) 100 2.23 0 0 22,300 25,600 19,000
15/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
14/05/2026 22,300 1 (4.69%) 102 2.27 0 0 21,300 24,400 18,200
13/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/05/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
11/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
08/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
07/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
06/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
05/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
04/05/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
29/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
28/04/2026 21,300 0 (0%) 400 8.52 0 0 21,300 24,400 18,200
24/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
23/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
22/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/04/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
20/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
17/04/2026 21,300 0 (0%) 4 0.07 0 0 21,300 24,400 18,200
16/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
14/04/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200

Dữ liệu lịch sử - BSC

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