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 9,200 0 (0%) 21 0.19 0 0 9,200 10,500 7,900
27/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/10/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
23/10/2026 9,200 0 (0%) 30 0.28 0 0 9,200 10,500 7,900
22/10/2026 9,200 1.2 (15%) 120 1.1 0 0 8,000 9,200 6,800
21/10/2026 8,000 -1.3 (-13.98%) 501 4.01 0 0 9,300 10,600 8,000
20/10/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
19/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2026 9,600 0 (0%) 500 4.64 0 0 9,600 11,000 8,200
15/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/10/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/10/2026 9,600 -0.4 (-4%) 100 0.96 0 0 10,000 14,000 6,000
09/10/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/10/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/10/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/10/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/10/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/10/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/10/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/08/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
25/08/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/08/2026 10,000 0 (0%) 19 0.19 0 0 10,000 11,500 8,500
06/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/07/2026 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 14,200 6,200
29/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
28/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
27/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
24/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
23/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
22/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
21/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
20/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
17/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
16/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
14/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
13/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
10/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
09/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
08/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
07/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
06/07/2026 10,200 0 (0%) 0 0 0 0 10,200 14,200 6,200
03/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/06/2026 10,200 0 (0%) 8 0.07 0 0 10,200 11,700 8,700
11/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/05/2026 10,200 1.3 (14.61%) 535 5.44 0 0 8,900 10,200 7,600
27/05/2026 9,400 1.2 (14.63%) 8,700 81.57 0 0 8,200 9,400 7,000
26/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/05/2026 8,200 -0.2 (-2.38%) 200 1.64 0 0 8,400 9,600 7,200
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/05/2026 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 500 4.2 0 0 8,400 9,600 7,200
13/05/2026 8,400 0.2 (2.44%) 200 1.68 0 0 8,200 9,400 7,000
12/05/2026 8,400 0.3 (3.7%) 1,800 14.82 0 0 8,100 9,300 6,900
11/05/2026 8,000 -0.5 (-5.88%) 1,600 12.89 0 0 8,500 9,700 7,300
08/05/2026 8,500 0.5 (6.25%) 7,409 63.19 0 0 8,000 9,200 6,800
07/05/2026 8,000 -0.5 (-5.88%) 2,001 16.01 0 0 8,500 9,700 7,300
06/05/2026 8,500 0 (0%) 6,200 52.7 0 0 8,500 9,700 7,300
05/05/2026 8,500 0.5 (6.25%) 6,703 56.98 0 0 8,000 9,200 6,800
04/05/2026 8,000 1 (14.29%) 7,313 58.5 0 0 7,000 8,000 6,000
29/04/2026 7,000 0 (0%) 6,600 46.2 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

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