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
27/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
24/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
23/07/2026 193,000 0 (0%) 2 0.38 0 0 193,000 221,900 164,100
22/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
21/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
20/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
17/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
16/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
15/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
14/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
13/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
10/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
09/07/2026 193,000 0 (0%) 1 0.16 0 0 193,000 221,900 164,100
08/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
07/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
06/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
03/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
02/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
01/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
30/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
29/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
26/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
25/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
24/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
23/06/2026 157,000 0 (0%) 300 57.9 0 0 157,000 219,800 94,200
22/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
19/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
18/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
17/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
16/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
15/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
12/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
11/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
10/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
09/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
08/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
05/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
04/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
03/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
02/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
01/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
29/05/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
28/05/2026 157,000 0 (0%) 1 0.16 0 0 157,000 180,500 133,500
27/05/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
26/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
25/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
22/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
21/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
20/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
19/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
18/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
15/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
14/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
13/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
08/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
07/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/04/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/04/2026 160,000 10 (6.67%) 130 20.5 0 0 150,000 172,500 127,500
24/04/2026 150,000 8.1 (5.71%) 100 15 0 0 141,900 163,100 120,700
23/04/2026 145,000 -5 (-3.33%) 800 113.5 0 0 150,000 172,500 127,500
22/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
21/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
20/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
17/04/2026 150,000 10.8 (7.76%) 3,032 454.45 0 0 139,200 160,000 118,400
16/04/2026 139,200 0 (0%) 0 0 0 0 139,200 160,000 118,400
15/04/2026 139,200 0 (0%) 0 0 0 0 139,200 160,000 118,400
14/04/2026 149,000 -13.6 (-8.36%) 1,600 222.65 0 0 162,600 186,900 138,300
13/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
10/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
09/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
08/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
07/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
06/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
03/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
02/04/2026 162,600 0 (0%) 25 4.17 0 0 162,600 186,900 138,300
01/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
31/03/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
30/03/2026 170,000 -5 (-2.86%) 2,720 442.16 0 0 175,000 201,200 148,800
27/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
25/03/2026 175,000 0 (0%) 3 0.45 0 0 175,000 201,200 148,800
24/03/2026 175,000 15.7 (9.86%) 900 157.5 0 0 159,300 183,100 135,500
23/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
20/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
19/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
18/03/2026 175,000 0 (0%) 500 79.64 0 0 175,000 201,200 148,800
17/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
16/03/2026 175,000 0 (0%) 300 52.5 0 0 175,000 201,200 148,800
13/03/2026 175,000 0 (0%) 502 87.8 0 0 175,000 201,200 148,800
12/03/2026 175,000 5 (2.94%) 306 53.54 0 0 170,000 195,500 144,500
11/03/2026 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
10/03/2026 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
09/03/2026 170,000 -5 (-2.86%) 300 51 0 0 175,000 201,200 148,800
06/03/2026 175,000 0 (0%) 3,001 525.16 0 0 175,000 201,200 148,800
05/03/2026 175,000 15 (9.38%) 500 87.5 0 0 160,000 184,000 136,000
04/03/2026 160,000 -15 (-8.57%) 500 80 0 0 175,000 201,200 148,800
03/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
02/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
27/02/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/02/2026 175,000 4 (2.34%) 300 52.5 0 0 171,000 196,600 145,400
25/02/2026 171,000 -1.2 (-0.7%) 200 34.2 0 0 172,200 198,000 146,400
24/02/2026 170,000 10 (6.25%) 5,201 895.37 0 0 160,000 184,000 136,000
23/02/2026 160,000 0 (0%) 2 0.32 0 0 160,000 184,000 136,000
13/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
10/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
09/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
03/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
02/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
30/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/01/2026 160,000 0 (0%) 102 16.32 0 0 160,000 184,000 136,000
27/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000

Dữ liệu lịch sử - BSC

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