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
04/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/08/2026 26,000 0 (0%) 6 0.16 0 0 26,000 29,900 22,100
25/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/08/2026 26,000 0 (0%) 0 0 300,000 7,800 26,000 29,900 22,100
20/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
05/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/08/2026 26,000 0 (0%) 6 0.16 0 0 26,000 29,900 22,100
03/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/07/2026 26,000 0 (0%) 0 0 530,000 13,780 26,000 29,900 22,100
29/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/07/2026 26,000 0 (0%) 706,600 18,371.6 320,000 8,320 26,000 29,900 22,100
27/07/2026 26,000 0 (0%) 171 4.45 0 0 26,000 29,900 22,100
24/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/07/2026 26,000 0 (0%) 24 0.65 0 0 26,000 29,900 22,100
21/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/07/2026 26,000 1 (4%) 29,900 777.4 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
08/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/06/2026 25,000 0 (0%) 17,898 447.35 0 0 25,000 28,700 21,300
18/06/2026 25,000 0 (0%) 2,300 57.5 0 0 25,000 28,700 21,300
17/06/2026 25,000 1.4 (5.93%) 4,606 115.15 0 0 23,600 27,100 20,100
16/06/2026 25,000 -2 (-7.41%) 16,400 386.6 0 0 27,000 31,000 23,000
15/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/06/2026 27,000 3.5 (14.89%) 502 13.55 0 0 23,500 27,000 20,000
11/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/06/2026 23,500 0 (0%) 91 1.82 0 0 23,500 27,000 20,000
09/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/06/2026 23,500 0.5 (2.17%) 31,000 728.5 0 0 23,000 26,400 19,600
03/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 448,040 11,649.04 23,000 26,400 19,600
25/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/05/2026 26,400 3.4 (14.78%) 8,400 193.54 0 0 23,000 26,400 19,600
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/05/2026 23,000 -1 (-4.17%) 11,663 268.27 0 0 24,000 27,600 20,400
07/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 42 1.01 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/04/2026 24,000 0 (0%) 2 0.05 0 0 24,000 27,600 20,400
24/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/04/2026 24,000 -2.2 (-8.4%) 1,004 24.1 0 0 26,200 30,100 22,300
22/04/2026 26,200 0 (0%) 6 0.16 0 0 26,200 30,100 22,300
21/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/04/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
17/04/2026 26,000 3 (13.04%) 211 5.49 0 0 23,000 26,400 19,600
16/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/04/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
14/04/2026 23,000 1 (4.55%) 85,500 1,966.5 0 0 22,000 25,300 18,700
13/04/2026 22,000 0.4 (1.85%) 1,500 33 0 0 21,600 24,800 18,400
10/04/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/04/2026 21,600 0.2 (0.93%) 3,000 64.8 0 0 21,400 24,600 18,200
08/04/2026 21,400 0 (0%) 600 12.84 0 0 21,400 24,600 18,200
07/04/2026 21,400 0 (0%) 1,000 21.4 0 0 21,400 24,600 18,200
06/04/2026 21,500 0.5 (2.38%) 3,000 64.3 0 0 21,000 24,100 17,900
03/04/2026 21,000 -0.5 (-2.33%) 500 10.5 0 0 21,500 24,700 18,300
02/04/2026 22,000 1 (4.76%) 2,600 55.9 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 701 14.72 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 300 6.3 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
19/03/2026 21,000 6 (40%) 500 10.5 0 0 15,000 21,000 9,000
18/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
16/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
13/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
11/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
10/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
09/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU NGHỈ LỄ: THỊ TRƯỜNG ĐANG PHÁT RA TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh