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 50,000 0 (0%) 0 0 0 0 50,000 0 0
28/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/10/2026 50,000 0 (0%) 5 0.26 0 0 50,000 55,000 45,000
23/10/2026 50,000 1.5 (3.09%) 300 15.08 0 0 48,500 53,300 43,700
22/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
21/10/2026 48,500 0 (0%) 1 0.05 0 0 48,500 53,300 43,700
20/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
19/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
16/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
15/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
14/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
13/10/2026 48,500 0 (0%) 5 0.24 0 0 48,500 53,300 43,700
12/10/2026 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
09/10/2026 50,000 -2 (-3.85%) 4,200 210.4 0 0 52,000 57,200 46,800
08/10/2026 52,000 0 (0%) 662 34.31 0 0 52,000 57,200 46,800
07/10/2026 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
06/10/2026 52,000 0 (0%) 100 5.2 100,000 5,000 52,000 57,200 46,800
05/10/2026 52,000 0 (0%) 800 41.6 0 0 52,000 57,200 46,800
02/10/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
01/10/2026 52,000 0 (0%) 5,100 265.2 0 0 52,000 57,200 46,800
30/09/2026 52,000 -0.7 (-1.33%) 6,900 358.8 0 0 52,700 57,900 47,500
29/09/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
28/09/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
25/09/2026 52,700 0 (0%) 300 15.81 0 0 52,700 57,900 47,500
24/09/2026 52,700 0 (0%) 1,400 73.78 0 0 52,700 57,900 47,500
23/09/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
22/09/2026 52,700 0.7 (1.35%) 103 5.44 0 0 52,000 57,200 46,800
21/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
18/09/2026 52,000 0 (0%) 400 20.8 0 0 52,000 57,200 46,800
17/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
16/09/2026 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
15/09/2026 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
14/09/2026 52,000 2 (4%) 500 25.85 0 0 50,000 55,000 45,000
11/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
10/09/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
09/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
08/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
04/09/2026 50,000 -0.5 (-0.99%) 2,500 125.22 0 0 50,500 55,500 45,500
03/09/2026 50,500 0 (0%) 100 5.05 0 0 50,500 55,500 45,500
28/08/2026 50,500 -2 (-3.81%) 1,600 80.35 0 0 52,500 57,700 47,300
27/08/2026 52,500 -0.2 (-0.38%) 400 21 0 0 52,700 57,900 47,500
26/08/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
25/08/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
24/08/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
21/08/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
20/08/2026 52,700 0 (0%) 200 10.54 0 0 52,700 57,900 47,500
19/08/2026 52,700 0 (0%) 1,000 52.68 0 0 52,700 57,900 47,500
18/08/2026 52,700 0 (0%) 2,901 152.89 0 0 52,700 57,900 47,500
17/08/2026 52,700 0 (0%) 100 5.27 0 0 52,700 57,900 47,500
14/08/2026 52,700 0 (0%) 1,200 63.24 0 0 52,700 57,900 47,500
13/08/2026 52,700 -0.3 (-0.57%) 300 15.81 0 0 53,000 58,300 47,700
12/08/2026 53,000 0 (0%) 0 0 318,000 15,168.6 53,000 58,300 47,700
11/08/2026 53,000 0 (0%) 200 10.6 346,413 16,523.9 53,000 58,300 47,700
10/08/2026 53,000 0 (0%) 4 0.21 0 0 53,000 58,300 47,700
07/08/2026 53,000 0.5 (0.95%) 100 5.3 0 0 52,500 57,700 47,300
06/08/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
05/08/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
04/08/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
03/08/2026 52,500 0 (0%) 1 0.06 0 0 52,500 57,700 47,300
31/07/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
30/07/2026 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
29/07/2026 52,500 0 (0%) 1 0.05 0 0 52,500 57,700 47,300
28/07/2026 52,500 0 (0%) 100 5.25 0 0 52,500 57,700 47,300
27/07/2026 54,000 0 (0%) 200 10.8 0 0 54,000 59,400 48,600
24/07/2026 54,000 1 (1.89%) 401 21.26 0 0 53,000 58,300 47,700
23/07/2026 53,000 0 (0%) 0 0 0 0 53,000 58,300 47,700
22/07/2026 53,000 0 (0%) 1,000 53 0 0 53,000 58,300 47,700
21/07/2026 53,000 -1 (-1.85%) 200 10.6 0 0 54,000 59,400 48,600
20/07/2026 54,000 2 (3.85%) 400 20.4 0 0 52,000 57,200 46,800
17/07/2026 52,000 -1 (-1.89%) 200 10.5 0 0 53,000 58,300 47,700
16/07/2026 53,000 0 (0%) 400 21.2 0 0 53,000 58,300 47,700
15/07/2026 53,000 -1 (-1.85%) 1,800 97 0 0 54,000 59,400 48,600
14/07/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
13/07/2026 54,000 0 (0%) 320 17.28 0 0 54,000 59,400 48,600
10/07/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/07/2026 54,000 0 (0%) 300 16.2 0 0 54,000 59,400 48,600
08/07/2026 54,000 0 (0%) 101 5.45 0 0 54,000 59,400 48,600
07/07/2026 54,000 1 (1.89%) 1,300 70.2 0 0 53,000 58,300 47,700
06/07/2026 53,000 -1 (-1.85%) 400 21.2 0 0 54,000 59,400 48,600
03/07/2026 54,000 0 (0%) 1,900 102.6 0 0 54,000 59,400 48,600
02/07/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
01/07/2026 54,000 0 (0%) 4,100 221.42 0 0 54,000 59,400 48,600
30/06/2026 54,000 0 (0%) 1,000 54 0 0 54,000 59,400 48,600
29/06/2026 54,000 0 (0%) 100 5.4 0 0 54,000 59,400 48,600
26/06/2026 54,000 -0.6 (-1.1%) 300 16.25 0 0 54,600 60,000 49,200
25/06/2026 54,600 0.6 (1.11%) 12,001 655.25 0 0 54,000 59,400 48,600
24/06/2026 54,000 -0.5 (-0.92%) 600 32.4 0 0 54,500 59,900 49,100
23/06/2026 54,500 0.5 (0.93%) 100 5.45 0 0 54,000 59,400 48,600
22/06/2026 54,000 0 (0%) 100 5.4 0 0 54,000 59,400 48,600
19/06/2026 54,000 0 (0%) 2,000 108 0 0 54,000 59,400 48,600
18/06/2026 54,000 0 (0%) 2,100 113.4 0 0 54,000 59,400 48,600
17/06/2026 54,000 -2.5 (-4.42%) 2,200 119.95 0 0 56,500 62,100 50,900
16/06/2026 56,500 -0.5 (-0.88%) 600 33.9 0 0 57,000 62,700 51,300
15/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/06/2026 57,000 0.1 (0.18%) 1,000 57 0 0 56,900 62,500 51,300
09/06/2026 56,900 0 (0%) 0 0 0 0 56,900 62,500 51,300
08/06/2026 56,900 -0.6 (-1.04%) 100 5.69 0 0 57,500 63,200 51,800
05/06/2026 57,500 0.5 (0.88%) 100 5.75 0 0 57,000 62,700 51,300
04/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
03/06/2026 57,000 0.3 (0.53%) 100 5.7 0 0 56,700 62,300 51,100
02/06/2026 56,700 0 (0%) 1 0.06 0 0 56,700 62,300 51,100
01/06/2026 56,700 0 (0%) 0 0 0 0 56,700 62,300 51,100
29/05/2026 56,700 0 (0%) 0 0 0 0 56,700 62,300 51,100
28/05/2026 56,700 0 (0%) 0 0 0 0 56,700 62,300 51,100
27/05/2026 56,700 1.2 (2.16%) 200 11.32 0 0 55,500 61,000 50,000
26/05/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
25/05/2026 55,500 -1.3 (-2.29%) 300 16.22 0 0 56,800 62,400 51,200
22/05/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
21/05/2026 56,800 -0.2 (-0.35%) 100 5.68 0 0 57,000 62,700 51,300
20/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
19/05/2026 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
18/05/2026 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
15/05/2026 57,000 0 (0%) 302 17.21 0 0 57,000 62,700 51,300
14/05/2026 57,000 0 (0%) 400 22.65 0 0 57,000 62,700 51,300
13/05/2026 57,000 0.5 (0.88%) 600 34.2 0 0 56,500 62,100 50,900
12/05/2026 58,000 -0.5 (-0.85%) 305 17.69 0 0 58,500 64,300 52,700
11/05/2026 58,500 0 (0%) 200 11.7 0 0 58,500 64,300 52,700
08/05/2026 58,500 0 (0%) 0 0 0 0 58,500 64,300 52,700
07/05/2026 58,500 1.5 (2.63%) 100 5.85 0 0 57,000 62,700 51,300
06/05/2026 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
05/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/05/2026 57,000 0 (0%) 59 3.38 0 0 57,000 62,700 51,300
29/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300

Dữ liệu lịch sử - BSC

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