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
17/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/09/2026 12,500 0 (0%) 500 6.25 0 0 12,500 14,300 10,700
15/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/09/2026 12,500 0.5 (4.17%) 101 1.26 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/09/2026 12,000 0 (0%) 8,000 96 0 0 12,000 13,800 10,200
03/09/2026 12,000 0 (0%) 0 0 8,000 96 12,000 13,800 10,200
28/08/2026 12,000 0 (0%) 0 0 8,000 96 12,000 13,800 10,200
27/08/2026 12,000 0 (0%) 0 0 8,000 96 12,000 13,800 10,200
26/08/2026 12,000 0 (0%) 0 0 8,000 96 12,000 13,800 10,200
25/08/2026 12,000 0 (0%) 0 0 8,000 96 12,000 13,800 10,200
24/08/2026 12,000 0 (0%) 0 0 8,000 96 12,000 13,800 10,200
21/08/2026 12,000 0 (0%) 0 0 8,000 96 12,000 13,800 10,200
20/08/2026 12,000 0 (0%) 8,000 96 0 0 12,000 13,800 10,200
19/08/2026 12,000 -0.5 (-4%) 8,000 96 0 0 12,500 14,300 10,700
18/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/08/2026 12,500 -1.5 (-10.71%) 100 1.25 0 0 14,000 16,100 11,900
06/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/08/2026 14,000 -2.1 (-13.04%) 100 1.4 0 0 16,100 18,500 13,700
03/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
28/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/07/2026 16,100 2.1 (15%) 6,913 111.28 0 0 14,000 16,100 11,900
20/07/2026 14,000 -2 (-12.5%) 100 1.4 0 0 16,000 22,400 9,600
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
01/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 -0.5 (-3.03%) 200 3.2 0 0 16,500 18,900 14,100
09/06/2026 18,200 2.3 (14.47%) 400 6.59 0 0 15,900 18,200 13,600
08/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
04/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
01/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/05/2026 15,900 -0.1 (-0.63%) 200 3.18 0 0 16,000 18,400 13,600
27/05/2026 15,900 0 (0%) 401 6.4 0 0 15,900 18,200 13,600
26/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/05/2026 17,600 0 (0%) 301 4.78 0 0 17,600 20,200 15,000
22/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/05/2026 17,600 0.1 (0.57%) 500 8.78 0 0 17,500 20,100 14,900
20/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/05/2026 17,500 1.6 (10.06%) 100 1.75 0 0 15,900 18,200 13,600
14/05/2026 15,900 1.9 (13.57%) 100 1.59 0 0 14,000 16,100 11,900
13/05/2026 14,000 1.5 (12%) 213 2.94 0 0 12,500 14,300 10,700
12/05/2026 12,500 -0.5 (-3.85%) 2,900 36.25 0 0 13,000 14,900 11,100
11/05/2026 13,000 -2.1 (-13.91%) 101 1.31 0 0 15,100 17,300 12,900
08/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/05/2026 15,100 -0.1 (-0.66%) 100 1.51 0 0 15,200 17,400 13,000
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/04/2026 15,200 1.9 (14.29%) 100 1.52 0 0 13,300 15,200 11,400
24/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/04/2026 13,300 1.2 (9.92%) 100 1.33 0 0 12,100 13,900 10,300
20/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/04/2026 13,000 1.4 (12.07%) 300 3.63 0 0 11,600 13,300 9,900
10/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
03/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
31/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/03/2026 11,600 -1.9 (-14.07%) 100 1.16 0 0 13,500 15,500 11,500
26/03/2026 13,500 -1.7 (-11.18%) 3,012 40.66 0 0 15,200 17,400 13,000
25/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/03/2026 13,800 -2.3 (-14.29%) 400 6.08 0 0 16,100 18,500 13,700
17/03/2026 16,200 2.1 (14.89%) 701 11.25 0 0 14,100 16,200 12,000

Dữ liệu lịch sử - BSC

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