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
16/09/2026 13,200 1.2 (10%) 100 1.32 0 0 12,000 13,800 10,200
15/09/2026 12,000 1.2 (11.11%) 100 1.2 0 0 10,800 12,400 9,200
14/09/2026 10,800 -1.8 (-14.29%) 3,748 40.48 0 0 12,600 14,400 10,800
11/09/2026 12,600 -2.2 (-14.86%) 300 3.78 0 0 14,800 17,000 12,600
10/09/2026 14,800 -2.5 (-14.45%) 400 5.92 0 0 17,300 19,800 14,800
09/09/2026 17,300 -3 (-14.78%) 100 1.73 0 0 20,300 23,300 17,300
08/09/2026 20,300 -3.5 (-14.71%) 101 2.05 0 0 23,800 27,300 20,300
07/09/2026 23,800 -4.1 (-14.7%) 200 4.76 0 0 27,900 32,000 23,800
04/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
03/09/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
28/08/2026 27,900 0 (0%) 9 0.25 0 0 27,900 32,000 23,800
27/08/2026 27,900 0 (0%) 9 0.25 0 0 27,900 32,000 23,800
26/08/2026 30,600 0 (0%) 500 13.97 0 0 30,600 35,100 26,100
25/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
24/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
21/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
20/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
19/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
18/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
17/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
14/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
13/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
12/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
11/08/2026 30,600 0 (0%) 2 0.06 0 0 30,600 35,100 26,100
10/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
07/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
06/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
05/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
04/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
03/08/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
31/07/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
30/07/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
29/07/2026 30,600 -20.4 (-40%) 200 6.12 0 0 51,000 71,400 30,600
28/07/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
27/07/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
24/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
10/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
09/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/07/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
30/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/06/2026 51,000 12.3 (31.78%) 100 5.1 0 0 38,700 54,100 23,300
17/06/2026 38,700 0 (0%) 0 0 0 0 38,700 54,100 23,300
16/06/2026 39,000 0 (0%) 0 0 0 0 39,000 54,600 23,400
15/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
12/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
11/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
03/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
01/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
29/05/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
28/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
25/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
22/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
21/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
20/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
18/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
15/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
14/05/2026 39,000 0 (0%) 1 0.03 0 0 39,000 44,800 33,200
13/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
12/05/2026 39,000 0 (0%) 8 0.27 0 0 39,000 44,800 33,200
11/05/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/05/2026 39,000 2.7 (7.44%) 100 3.9 0 0 36,300 41,700 30,900
07/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
06/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
05/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
04/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
29/04/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
28/04/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
24/04/2026 35,700 0 (0%) 2,100 76.2 0 0 35,700 49,900 21,500
23/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
22/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
21/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
20/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
17/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
16/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
15/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
14/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
13/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
10/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
09/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
08/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
07/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
06/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
03/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
02/04/2026 35,700 0 (0%) 0 0 0 0 35,700 49,900 21,500
01/04/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
31/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
30/03/2026 35,700 0 (0%) 1 0.04 0 0 35,700 41,000 30,400
27/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
26/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
25/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
24/03/2026 35,700 0 (0%) 1 0.04 0 0 35,700 41,000 30,400
23/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
20/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
19/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
18/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
17/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
16/03/2026 35,700 0 (0%) 2 0.06 0 0 35,700 41,000 30,400

Dữ liệu lịch sử - BSC

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