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 18,600 0 (0%) 0 0 0 0 18,600 0 0
28/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
27/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
23/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
22/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
21/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
20/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
19/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
16/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
15/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
14/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
13/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
12/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
09/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
08/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
07/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
06/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
05/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
02/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
01/10/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
30/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
29/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
28/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
24/09/2026 18,600 0 (0%) 3 0.06 0 0 18,600 20,400 16,800
23/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
22/09/2026 18,600 0 (0%) 4 0.07 0 0 18,600 20,400 16,800
21/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
18/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
17/09/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
16/09/2026 18,600 -0.5 (-2.62%) 100 1.86 0 0 19,100 21,000 17,200
15/09/2026 19,100 -1 (-4.98%) 2,001 38.21 0 0 20,100 22,100 18,100
14/09/2026 20,100 0 (0%) 200 4.02 0 0 20,100 22,100 18,100
11/09/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
10/09/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
09/09/2026 21,100 -2.3 (-9.83%) 1,101 23.47 0 0 23,400 25,700 21,100
08/09/2026 23,400 2 (9.35%) 300 7.02 0 0 21,400 23,500 19,300
07/09/2026 21,400 -2.3 (-9.7%) 100 2.14 0 0 23,700 26,000 21,400
04/09/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/09/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
28/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
27/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
26/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
24/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
21/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
20/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
19/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
18/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
17/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
14/08/2026 23,700 0 (0%) 3 0.06 0 0 23,700 26,000 21,400
13/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
12/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
11/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
10/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
07/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
06/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
05/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
04/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
31/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
30/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
29/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
28/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
27/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
24/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
23/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
22/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
21/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
20/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
17/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
16/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
15/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
14/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
13/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
10/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
09/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
08/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
07/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
06/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
02/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
01/07/2026 23,700 0 (0%) 1 0.02 0 0 23,700 26,000 21,400
30/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
29/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
26/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/06/2026 23,700 1.2 (5.33%) 100 2.37 0 0 22,500 24,700 20,300
24/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
23/06/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
19/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
18/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
17/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
16/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
15/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
10/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
04/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/06/2026 22,500 1.5 (7.14%) 100 2.25 0 0 21,000 23,100 18,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/05/2026 21,000 0 (0%) 14 0.26 0 0 21,000 23,100 18,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/05/2026 21,000 1.9 (9.95%) 106 2.21 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
20/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
19/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
18/05/2026 19,100 0 (0%) 0 0 31,600 543.52 19,100 21,000 17,200
15/05/2026 19,100 0 (0%) 14 0.27 0 0 19,100 21,000 17,200
14/05/2026 19,100 -1.2 (-5.91%) 208 4.31 0 0 20,300 22,300 18,300
13/05/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 500 10.28 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 1.6 (8.47%) 501 10.27 0 0 18,900 20,700 17,100
06/05/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/05/2026 18,900 -2.1 (-10%) 100 1.89 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900

Dữ liệu lịch sử - BSC

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