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 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/10/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
21/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/10/2026 23,000 1 (4.55%) 100 2.3 0 0 22,000 25,300 18,700
13/10/2026 22,000 2.8 (14.58%) 401 8.82 0 0 19,200 22,000 16,400
12/10/2026 19,200 0 (0%) 1 0.02 0 0 19,200 22,000 16,400
09/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
08/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
07/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
06/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
05/10/2026 19,200 -3.3 (-14.67%) 1,100 21.12 0 0 22,500 25,800 19,200
02/10/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
01/10/2026 22,500 -3.9 (-14.77%) 400 9 0 0 26,400 30,300 22,500
30/09/2026 26,400 -4.6 (-14.84%) 500 13.2 0 0 31,000 35,600 26,400
29/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
28/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
08/09/2026 31,000 3.3 (11.91%) 100 3.1 0 0 27,700 31,800 23,600
07/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
04/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
03/09/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
28/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
27/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
26/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
25/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
24/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
21/08/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
20/08/2026 27,700 0 (0%) 248 6.86 0 0 27,700 31,800 23,600
19/08/2026 27,600 -4.8 (-14.81%) 300 8.32 0 0 32,400 37,200 27,600
18/08/2026 32,400 0 (0%) 45 1.44 0 0 32,400 37,200 27,600
17/08/2026 32,400 0 (0%) 7 0.23 0 0 32,400 37,200 27,600
14/08/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
13/08/2026 35,400 -2.5 (-6.6%) 2,400 84.99 0 0 37,900 43,500 32,300
12/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
11/08/2026 37,900 0 (0%) 2 0.09 0 0 37,900 43,500 32,300
10/08/2026 37,900 4.9 (14.85%) 2,900 109.91 0 0 33,000 37,900 28,100
07/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
06/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
30/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/07/2026 33,000 4.1 (14.19%) 100 3.3 0 0 28,900 33,200 24,600
17/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
16/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
15/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
14/07/2026 28,900 -5.1 (-15%) 301 8.71 0 0 34,000 39,100 28,900
13/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/07/2026 34,000 -6 (-15%) 2,700 91.8 0 0 40,000 46,000 34,000
09/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/07/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
06/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
02/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
01/07/2026 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
30/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/06/2026 40,000 0 (0%) 100 4 0 0 40,000 56,000 24,000
16/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
15/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
10/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
09/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
08/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
05/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
04/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
03/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
02/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
01/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
29/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
28/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
27/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
26/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
25/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
22/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
21/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
20/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
19/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
18/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
15/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
14/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
13/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
08/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
07/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
06/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
05/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
04/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
29/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
28/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000

Dữ liệu lịch sử - BSC

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