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
29/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
28/10/2026 260,000 0 (0%) 2 0.52 0 0 260,000 299,000 221,000
27/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
26/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
23/10/2026 260,000 0 (0%) 2 0.49 0 0 260,000 299,000 221,000
22/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
21/10/2026 260,000 0 (0%) 1 0.26 0 0 260,000 299,000 221,000
20/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
19/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
16/10/2026 260,000 0 (0%) 3 0.78 0 0 260,000 299,000 221,000
15/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
14/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
13/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
12/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
09/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
08/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
07/10/2026 260,000 0 (0%) 0 0 251,466 65,381.16 260,000 299,000 221,000
06/10/2026 260,000 0 (0%) 0 0 0 0 260,000 299,000 221,000
05/10/2026 260,000 21.5 (9.01%) 400 104 0 0 238,500 274,200 202,800
02/10/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
01/10/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
30/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
29/09/2026 238,500 0 (0%) 1 0.2 0 0 238,500 274,200 202,800
28/09/2026 238,500 0 (0%) 1,500 357.75 0 0 238,500 274,200 202,800
25/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
24/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
23/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
22/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
21/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
18/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
17/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
16/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
15/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
14/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
11/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
10/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
09/09/2026 238,500 0 (0%) 0 0 0 0 238,500 274,200 202,800
08/09/2026 238,500 0 (0%) 2 0.54 0 0 238,500 274,200 202,800
07/09/2026 238,500 31.1 (15.%) 100 23.85 305,300 54,038.1 207,400 238,500 176,300
04/09/2026 207,400 27 (14.97%) 105 21.67 12,200 2,200.88 180,400 207,400 153,400
03/09/2026 180,400 -114.6 (-38.85%) 100 18.04 0 0 295,000 413,000 177,000
28/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
27/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
26/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
25/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
24/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
21/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
20/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
19/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
18/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
17/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
14/08/2026 295,000 0 (0%) 0 0 0 0 295,000 413,000 177,000
13/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
12/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
11/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
10/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
07/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
06/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
05/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
04/08/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
03/08/2026 295,000 0 (0%) 6 1.81 0 0 295,000 339,200 250,800
31/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
30/07/2026 295,000 0 (0%) 4 1.18 0 0 295,000 339,200 250,800
29/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
28/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
27/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
24/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
23/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
22/07/2026 295,000 0 (0%) 1 0.3 0 0 295,000 339,200 250,800
21/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
20/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
17/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
16/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
15/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
14/07/2026 295,000 0 (0%) 1 0.3 0 0 295,000 339,200 250,800
13/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
10/07/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
09/07/2026 295,000 0 (0%) 6 1.77 0 0 295,000 339,200 250,800
08/07/2026 295,000 10 (3.51%) 1,200 354 0 0 285,000 327,700 242,300
07/07/2026 285,000 0 (0%) 2 0.58 0 0 285,000 327,700 242,300
06/07/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
03/07/2026 285,000 0 (0%) 2 0.57 14,000 3,990 285,000 327,700 242,300
02/07/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
01/07/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
30/06/2026 285,000 35 (14.%) 4,000 1,140 0 0 250,000 287,500 212,500
29/06/2026 250,000 0 (0%) 0 0 0 0 250,000 287,500 212,500
26/06/2026 250,000 -35 (-12.28%) 4,000 1,000 0 0 285,000 327,700 242,300
25/06/2026 285,000 0 (0%) 100 28.5 0 0 285,000 327,700 242,300
24/06/2026 285,000 0 (0%) 100 28.5 0 0 285,000 327,700 242,300
23/06/2026 285,000 0 (0%) 200 57 0 0 285,000 327,700 242,300
22/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
19/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
18/06/2026 295,000 15.2 (5.43%) 300 88.5 0 0 279,800 321,700 237,900
17/06/2026 279,800 0 (0%) 2 0.59 0 0 279,800 321,700 237,900
16/06/2026 279,800 0 (0%) 100 27.98 0 0 279,800 321,700 237,900
15/06/2026 279,800 0 (0%) 0 0 0 0 279,800 321,700 237,900
12/06/2026 280,000 0.8 (0.29%) 1,000 279.75 0 0 279,200 321,000 237,400
11/06/2026 279,500 36.3 (14.93%) 5,100 1,423.96 0 0 243,200 279,600 206,800
10/06/2026 243,200 0 (0%) 0 0 0 0 243,200 279,600 206,800
09/06/2026 243,200 0 (0%) 0 0 0 0 243,200 279,600 206,800
08/06/2026 243,200 0 (0%) 0 0 26,400 5,459.52 243,200 279,600 206,800
05/06/2026 243,200 -41.8 (-14.67%) 102 24.89 0 0 285,000 327,700 242,300
04/06/2026 285,000 0 (0%) 0 0 189,000 61,935.3 285,000 327,700 242,300
03/06/2026 285,000 0 (0%) 0 0 0 0 285,000 327,700 242,300
02/06/2026 285,000 0 (0%) 0 0 189,000 45,794.7 285,000 327,700 242,300
01/06/2026 285,000 6.5 (2.33%) 10,001 2,850.28 0 0 278,500 320,200 236,800
29/05/2026 278,500 0.4 (0.14%) 503 140.08 0 0 278,100 319,800 236,400
28/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
27/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
26/05/2026 278,100 0 (0%) 800 222.48 0 0 278,100 319,800 236,400
25/05/2026 278,100 0 (0%) 0 0 0 0 278,100 319,800 236,400
22/05/2026 283,600 -11.4 (-3.86%) 200 55.62 0 0 295,000 339,200 250,800
21/05/2026 295,000 0 (0%) 0 0 0 0 295,000 339,200 250,800
20/05/2026 295,000 0 (0%) 100 29.5 0 0 295,000 339,200 250,800
19/05/2026 295,000 13.6 (4.83%) 207 60.99 0 0 281,400 323,600 239,200
18/05/2026 281,400 0 (0%) 14 3.94 0 0 281,400 323,600 239,200
15/05/2026 295,600 14.9 (5.31%) 10,207 2,872.13 0 0 280,700 322,800 238,600
14/05/2026 285,000 2.5 (0.88%) 11,300 3,171.7 0 0 282,500 324,800 240,200
13/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
12/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
11/05/2026 282,500 0 (0%) 0 0 0 0 282,500 324,800 240,200
08/05/2026 282,000 2 (0.71%) 1,315 371.4 0 0 280,000 322,000 238,000
07/05/2026 280,000 0 (0%) 10,003 2,800.84 0 0 280,000 322,000 238,000
06/05/2026 280,000 -2.3 (-0.81%) 1,800 504 0 0 282,300 324,600 240,000
05/05/2026 282,300 0 (0%) 0 0 0 0 282,300 324,600 240,000
04/05/2026 282,300 0 (0%) 4 1.14 0 0 282,300 324,600 240,000
29/04/2026 285,000 5 (1.79%) 37,639 10,626.92 0 0 280,000 322,000 238,000

Dữ liệu lịch sử - BSC

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