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 28,500 0 (0%) 0 0 0 0 28,500 0 0
28/10/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
27/10/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
26/10/2026 28,500 0 (0%) 2,000 57 0 0 28,500 32,700 24,300
23/10/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
22/10/2026 28,500 0 (0%) 1,200 34.2 0 0 28,500 32,700 24,300
21/10/2026 28,500 -0.2 (-0.7%) 406 11.55 0 0 28,700 33,000 24,400
20/10/2026 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
19/10/2026 28,700 0 (0%) 4,106 117.82 0 0 28,700 33,000 24,400
16/10/2026 28,700 3.7 (14.8%) 2,700 77.49 0 0 25,000 28,700 21,300
15/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2026 25,000 0 (0%) 100 2.32 0 0 25,000 28,700 21,300
12/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2026 25,000 0 (0%) 2,900 72.5 0 0 25,000 28,700 21,300
08/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2026 25,000 0 (0%) 4,400 110 0 0 25,000 28,700 21,300
05/10/2026 25,000 0 (0%) 2,800 70 0 0 25,000 28,700 21,300
02/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2026 25,000 0 (0%) 800 20 0 0 25,000 28,700 21,300
30/09/2026 25,000 -1 (-3.85%) 300 7.5 0 0 26,000 29,900 22,100
29/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/09/2026 26,000 0 (0%) 0 0 140,000 3,360 26,000 29,900 22,100
21/09/2026 26,000 2.4 (10.17%) 382 9.82 0 0 23,600 27,100 20,100
18/09/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
17/09/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
16/09/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
15/09/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
14/09/2026 24,000 0 (0%) 400 9.45 0 0 24,000 27,600 20,400
11/09/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
10/09/2026 24,000 0 (0%) 17 0.41 0 0 24,000 27,600 20,400
09/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/09/2026 24,000 2.5 (11.63%) 1,300 31.2 0 0 21,500 24,700 18,300
07/09/2026 21,500 -3.3 (-13.31%) 100 2.15 0 0 24,800 28,500 21,100
04/09/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
03/09/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
28/08/2026 23,000 -1 (-4.17%) 1,200 29.8 0 0 24,000 27,600 20,400
27/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/08/2026 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
21/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/08/2026 24,000 0 (0%) 4,010 96.24 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 0 (0%) 3,500 84 0 0 24,000 27,600 20,400
12/08/2026 24,000 -1 (-4%) 2,000 48 0 0 25,000 28,700 21,300
11/08/2026 25,000 3 (13.64%) 200 5 0 0 22,000 25,300 18,700
10/08/2026 22,000 -3.5 (-13.73%) 200 4.4 0 0 25,500 29,300 21,700
07/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/08/2026 25,500 0 (0%) 15 0.39 0 0 25,500 29,300 21,700
05/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/08/2026 27,500 0.5 (1.85%) 200 5.5 0 0 27,000 31,000 23,000
03/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
31/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/07/2026 27,000 0 (0%) 0 0 7,000 189 27,000 31,000 23,000
29/07/2026 27,000 2 (8%) 220 5.94 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 5 0.13 0 0 25,000 28,700 21,300
27/07/2026 25,000 -2.1 (-7.75%) 1,003 25.08 0 0 27,100 31,100 23,100
24/07/2026 27,100 0 (0%) 24 0.63 0 0 27,100 31,100 23,100
23/07/2026 27,000 -1 (-3.57%) 1,001 27.17 0 0 28,000 32,200 23,800
22/07/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
21/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/07/2026 28,000 0 (0%) 14 0.33 0 0 28,000 32,200 23,800
13/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/07/2026 28,000 0 (0%) 20 0.52 0 0 28,000 32,200 23,800
08/07/2026 28,000 3.4 (13.82%) 100 2.8 0 0 24,600 28,200 21,000
07/07/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/07/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
03/07/2026 24,600 0 (0%) 3,600 88.56 0 0 24,600 28,200 21,000
02/07/2026 24,600 0 (0%) 10 0.25 0 0 24,600 28,200 21,000
01/07/2026 24,600 0.1 (0.41%) 1,000 24.6 0 0 24,500 28,100 20,900
30/06/2026 24,500 0 (0%) 1,010 24.77 0 0 24,500 28,100 20,900
29/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
24/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
23/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
22/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/06/2026 24,500 0 (0%) 10 0.26 0 0 24,500 28,100 20,900
18/06/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
17/06/2026 24,500 0 (0%) 0 0 966 24.63 24,500 28,100 20,900
16/06/2026 24,600 2.8 (12.84%) 2,003 49.13 0 0 21,800 25,000 18,600
15/06/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/06/2026 21,800 -3.4 (-13.49%) 100 2.18 0 0 25,200 28,900 21,500
11/06/2026 25,200 0 (0%) 3 0.08 0 0 25,200 28,900 21,500
10/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
09/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
08/06/2026 25,200 0 (0%) 12 0.31 0 0 25,200 28,900 21,500
05/06/2026 25,200 0 (0%) 12 0.31 0 0 25,200 28,900 21,500
04/06/2026 25,200 0 (0%) 7 0.18 0 0 25,200 28,900 21,500
03/06/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
02/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
01/06/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
29/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/05/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
26/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
25/05/2026 25,200 0 (0%) 9 0.25 0 0 25,200 28,900 21,500
22/05/2026 25,200 0 (0%) 100 2.52 0 0 25,200 28,900 21,500
21/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
20/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
19/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
15/05/2026 25,200 0 (0%) 8 0.22 0 0 25,200 28,900 21,500
14/05/2026 25,200 -4.1 (-13.99%) 101 2.55 0 0 29,300 33,600 25,000
13/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
12/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
11/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
08/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
07/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
06/05/2026 29,300 0 (0%) 2 0.06 0 0 29,300 33,600 25,000
05/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
04/05/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
29/04/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000

Dữ liệu lịch sử - BSC

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