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 124,000 0 (0%) 0 0 0 0 124,000 0 0
28/10/2026 124,000 -0.3 (-0.24%) 200 26.68 0 0 124,300 142,900 105,700
27/10/2026 124,300 0 (0%) 0 0 0 0 124,300 142,900 105,700
26/10/2026 124,300 -21.9 (-14.98%) 100 12.43 0 0 146,200 168,100 124,300
23/10/2026 146,200 -25.8 (-15%) 100 14.62 0 0 172,000 197,800 146,200
22/10/2026 172,000 0 (0%) 0 0 0 0 172,000 197,800 146,200
21/10/2026 142,000 -20.8 (-12.78%) 300 51.6 0 0 162,800 187,200 138,400
20/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
19/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
16/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
15/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
14/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
13/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
12/10/2026 162,800 0 (0%) 1 0.16 0 0 162,800 187,200 138,400
09/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
08/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
07/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
06/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
05/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
02/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
01/10/2026 162,800 0 (0%) 0 0 0 0 162,800 187,200 138,400
30/09/2026 162,800 20.3 (14.25%) 100 16.28 0 0 142,500 163,800 121,200
29/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
28/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
25/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
24/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
23/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
22/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
21/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
18/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
17/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
16/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
15/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
14/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
11/09/2026 142,500 0 (0%) 10 1.4 0 0 142,500 163,800 121,200
10/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
09/09/2026 142,500 0 (0%) 0 0 0 0 142,500 163,800 121,200
08/09/2026 140,000 -5 (-3.45%) 200 28.5 0 0 145,000 166,700 123,300
07/09/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
04/09/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
03/09/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
28/08/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
27/08/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
26/08/2026 145,000 0 (0%) 0 0 32,800 4,044.24 145,000 166,700 123,300
25/08/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
24/08/2026 145,000 0 (0%) 1 0.15 0 0 145,000 166,700 123,300
21/08/2026 145,000 18.4 (14.53%) 100 14.5 0 0 126,600 145,500 107,700
20/08/2026 126,600 16.5 (14.99%) 101 12.76 0 0 110,100 126,600 93,600
19/08/2026 115,800 0 (0%) 300 33.03 0 0 115,800 133,100 98,500
18/08/2026 115,800 0 (0%) 0 0 0 0 115,800 133,100 98,500
17/08/2026 115,800 -77.2 (-40%) 100 11.58 0 0 193,000 270,200 115,800
14/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
13/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
12/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
11/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
10/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
07/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
06/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
05/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
04/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
03/08/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
31/07/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
30/07/2026 193,000 0 (0%) 0 0 0 0 193,000 270,200 115,800
29/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
28/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
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

Dữ liệu lịch sử - BSC

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