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 52,000 0 (0%) 0 0 0 0 52,000 0 0
28/10/2026 52,000 0 (0%) 1 0.06 0 0 52,000 59,800 44,200
27/10/2026 52,000 4.5 (9.47%) 230 11.83 0 0 47,500 54,600 40,400
26/10/2026 47,500 0 (0%) 4 0.19 0 0 47,500 54,600 40,400
23/10/2026 47,500 0 (0%) 1 0.04 0 0 47,500 54,600 40,400
22/10/2026 47,500 0 (0%) 1 0.05 0 0 47,500 54,600 40,400
21/10/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
20/10/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
19/10/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
16/10/2026 47,500 0 (0%) 7 0.33 0 0 47,500 54,600 40,400
15/10/2026 47,500 6.1 (14.73%) 117 5.55 0 0 41,400 47,600 35,200
14/10/2026 41,200 -0.3 (-0.72%) 1,000 41.35 0 0 41,500 47,700 35,300
13/10/2026 41,500 0 (0%) 500 20.75 0 0 41,500 47,700 35,300
12/10/2026 41,500 0 (0%) 1,000 41.5 0 0 41,500 47,700 35,300
09/10/2026 41,500 0 (0%) 1,000 41.5 0 0 41,500 47,700 35,300
08/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
07/10/2026 41,500 0 (0%) 4 0.17 0 0 41,500 47,700 35,300
06/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
05/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
02/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
01/10/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
30/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
29/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
28/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
25/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
24/09/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
23/09/2026 41,500 -0.6 (-1.43%) 400 16.6 0 0 42,100 48,400 35,800
22/09/2026 42,100 0 (0%) 6 0.24 0 0 42,100 48,400 35,800
21/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
18/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
17/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
16/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
15/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
14/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
11/09/2026 42,100 0 (0%) 102 4.3 0 0 42,100 48,400 35,800
10/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
09/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
08/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
07/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
04/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/09/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
28/08/2026 42,100 0 (0%) 9 0.43 0 0 42,100 48,400 35,800
27/08/2026 42,100 0 (0%) 9 0.43 0 0 42,100 48,400 35,800
26/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
25/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
24/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
21/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
20/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
19/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
18/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
17/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
14/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
13/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
12/08/2026 42,100 0 (0%) 700 29.47 0 0 42,100 48,400 35,800
11/08/2026 42,100 0 (0%) 300 12.63 0 0 42,100 48,400 35,800
10/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
07/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
06/08/2026 42,100 0.1 (0.24%) 200 8.42 0 0 42,000 48,300 35,700
05/08/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/08/2026 42,000 -0.1 (-0.24%) 600 25.2 0 0 42,100 48,400 35,800
03/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
31/07/2026 42,100 0 (0%) 300 12.63 0 0 42,100 48,400 35,800
30/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
29/07/2026 42,100 0 (0%) 300 12.63 0 0 42,100 48,400 35,800
28/07/2026 42,100 0 (0%) 1,011 42.58 0 0 42,100 48,400 35,800
27/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
24/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 48,400 35,800
23/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
22/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
21/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
20/07/2026 42,100 0 (0%) 2 0.08 0 0 42,100 48,400 35,800
17/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 48,400 35,800
16/07/2026 42,100 -3.8 (-8.28%) 400 16.84 0 0 45,900 52,700 39,100
15/07/2026 42,100 0.4 (0.96%) 2,200 101.02 0 0 41,700 47,900 35,500
14/07/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
13/07/2026 41,700 0 (0%) 1 0.04 0 0 41,700 47,900 35,500
10/07/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
09/07/2026 41,700 0 (0%) 502 20.93 0 0 41,700 47,900 35,500
08/07/2026 41,500 -0.5 (-1.19%) 616 25.67 0 0 42,000 48,300 35,700
07/07/2026 42,000 0 (0%) 5 0.21 0 0 42,000 48,300 35,700
06/07/2026 42,000 -4 (-8.7%) 211 8.9 0 0 46,000 52,900 39,100
03/07/2026 46,000 0 (0%) 6 0.26 0 0 46,000 52,900 39,100
02/07/2026 46,000 6 (15%) 507 23.32 0 0 40,000 46,000 34,000
01/07/2026 40,000 0 (0%) 2 0.08 0 0 40,000 46,000 34,000
30/06/2026 40,000 -3 (-6.98%) 2,015 80.72 0 0 43,000 49,400 36,600
29/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
26/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
25/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
24/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
23/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
22/06/2026 43,000 -6.5 (-13.13%) 119 5.12 0 0 49,500 56,900 42,100
19/06/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
18/06/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
17/06/2026 49,500 0 (0%) 1 0.05 0 0 49,500 56,900 42,100
16/06/2026 49,500 -1.4 (-2.75%) 300 14.85 0 0 50,900 58,500 43,300
15/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
12/06/2026 50,900 0 (0%) 1 0.05 0 0 50,900 58,500 43,300
11/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
10/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
09/06/2026 50,900 0 (0%) 25 1.1 0 0 50,900 58,500 43,300
08/06/2026 50,900 0 (0%) 8 0.41 0 0 50,900 58,500 43,300
05/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
04/06/2026 50,900 0 (0%) 11 0.56 0 0 50,900 58,500 43,300
03/06/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
02/06/2026 51,500 2.3 (4.67%) 3,901 198.53 0 0 49,200 56,500 41,900
01/06/2026 49,200 -0.1 (-0.2%) 2,010 98.84 0 0 49,300 56,600 42,000
29/05/2026 49,300 0 (0%) 400 19.72 0 0 49,300 56,600 42,000
28/05/2026 49,300 0 (0%) 0 0 0 0 49,300 56,600 42,000
27/05/2026 49,300 0 (0%) 604 29.78 0 0 49,300 56,600 42,000
26/05/2026 49,300 6.3 (14.65%) 200 9.86 0 0 43,000 49,400 36,600
25/05/2026 43,000 -7.4 (-14.68%) 200 8.6 0 0 50,400 57,900 42,900
22/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
21/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
20/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
19/05/2026 50,400 0 (0%) 8 0.4 0 0 50,400 57,900 42,900
18/05/2026 50,400 0 (0%) 10 0.5 0 0 50,400 57,900 42,900
15/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
14/05/2026 50,400 0 (0%) 0 0 0 0 50,400 57,900 42,900
13/05/2026 50,400 0 (0%) 8 0.4 0 0 50,400 57,900 42,900
12/05/2026 50,400 1.2 (2.44%) 107 5.38 0 0 49,200 56,500 41,900
11/05/2026 41,500 -6.8 (-14.08%) 1,207 59.43 3,000 150 48,300 55,500 41,100
08/05/2026 48,000 -0.4 (-0.83%) 304 14.69 0 0 48,400 55,600 41,200
07/05/2026 50,400 3.3 (7.01%) 108 5.44 0 0 47,100 54,100 40,100
06/05/2026 47,100 -3.3 (-6.55%) 200 9.41 0 0 50,400 57,900 42,900
05/05/2026 50,500 2 (4.12%) 921 46.39 0 0 48,500 55,700 41,300
04/05/2026 49,900 -0.5 (-0.99%) 200 9.69 0 0 50,400 57,900 42,900
29/04/2026 50,400 0 (0%) 1 0.05 0 0 50,400 57,900 42,900

Dữ liệu lịch sử - BSC

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