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 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
20/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/10/2026 7,400 -0.1 (-1.33%) 2,400 17.81 0 0 7,500 8,600 6,400
15/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/10/2026 7,500 0 (0%) 10 0.09 0 0 7,500 8,600 6,400
01/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
29/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/09/2026 7,500 -1.3 (-14.77%) 1,000 7.5 0 0 8,800 10,100 7,500
24/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/09/2026 8,800 1.1 (14.29%) 100 0.88 0 0 7,700 8,800 6,600
10/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
07/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
04/09/2026 7,700 -1.3 (-14.44%) 3,900 30.03 0 0 9,000 10,300 7,700
03/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/08/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
27/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/08/2026 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
20/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2026 8,000 0.8 (11.11%) 200 1.61 0 0 7,200 8,200 6,200
13/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
07/08/2026 7,200 0 (0%) 900 6.48 0 0 7,200 8,200 6,200
06/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
03/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
31/07/2026 7,000 0.4 (6.06%) 300 2.15 0 0 6,600 7,500 5,700
30/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/07/2026 8,500 1 (13.33%) 2,500 16.45 0 0 7,500 8,600 6,400
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/07/2026 7,400 -1.2 (-13.95%) 5,900 44.05 0 0 8,600 9,800 7,400
09/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/07/2026 8,500 -1.5 (-15%) 600 5.15 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/06/2026 10,000 -1.6 (-13.79%) 100 1 0 0 11,600 13,300 9,900
11/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
10/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/06/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/06/2026 11,300 -1.3 (-10.32%) 5,300 61.67 5,341,940 76,923.94 12,600 14,400 10,800
04/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/05/2026 11,600 0.5 (4.5%) 7,201 90.73 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/05/2026 11,600 1.5 (14.85%) 53,600 593.68 0 0 10,100 11,600 8,600
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/05/2026 10,200 0.2 (2%) 61,700 620.64 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0.7 (7.53%) 57,800 578.06 5,000,000 53,000 9,300 10,600 8,000
07/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

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