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
28/10/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
27/10/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
26/10/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
23/10/2026 24,600 -0.5 (-1.99%) 100 2.46 0 0 25,100 27,600 22,600
22/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
21/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
20/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
19/10/2026 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
16/10/2026 25,100 -0.8 (-3.09%) 100 2.51 0 0 25,900 28,400 23,400
15/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
14/10/2026 25,900 0 (0%) 1 0.02 0 0 25,900 28,400 23,400
13/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
12/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
09/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
08/10/2026 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
07/10/2026 25,900 -1.9 (-6.83%) 412 10.7 0 0 27,800 30,500 25,100
06/10/2026 29,300 0 (0%) 15,000 439.38 0 0 29,300 32,200 26,400
05/10/2026 29,300 0 (0%) 7,900 231.41 0 0 29,300 32,200 26,400
02/10/2026 29,300 0 (0%) 11 0.32 0 0 29,300 32,200 26,400
01/10/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
30/09/2026 29,300 0 (0%) 2 0.06 0 0 29,300 32,200 26,400
29/09/2026 29,300 0 (0%) 2,500 73.25 0 0 29,300 32,200 26,400
28/09/2026 29,300 0 (0%) 4,926 144.4 0 0 29,300 32,200 26,400
25/09/2026 29,300 0 (0%) 600 17.58 0 0 29,300 32,200 26,400
24/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
23/09/2026 29,300 2.2 (8.12%) 5,500 160.93 0 0 27,100 29,800 24,400
22/09/2026 27,100 0 (0%) 1 0.03 0 0 27,100 29,800 24,400
21/09/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/09/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
17/09/2026 27,100 -2.2 (-7.51%) 1,600 46.66 0 0 29,300 32,200 26,400
16/09/2026 29,300 1.2 (4.27%) 9,601 281.31 0 0 28,100 30,900 25,300
15/09/2026 28,100 0.1 (0.36%) 13,000 380.78 0 0 28,000 30,800 25,200
14/09/2026 28,000 -1.2 (-4.11%) 132,190 4,167.08 0 0 29,200 32,100 26,300
11/09/2026 29,200 0 (0%) 401 11.47 0 0 29,200 32,100 26,300
10/09/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/09/2026 29,200 0 (0%) 39,600 1,227.24 0 0 29,200 32,100 26,300
08/09/2026 29,200 2.2 (8.15%) 100 2.92 0 0 27,000 29,700 24,300
07/09/2026 27,000 -1.9 (-6.57%) 111,100 3,388.09 0 0 28,900 31,700 26,100
04/09/2026 28,900 2.5 (9.47%) 100 2.89 0 0 26,400 29,000 23,800
03/09/2026 26,400 2.4 (10%) 100 2.64 0 0 24,000 26,400 21,600
28/08/2026 24,000 0 (0%) 0 0 236,100 5,666.4 24,000 26,400 21,600
27/08/2026 24,000 0 (0%) 100 2.4 0 0 24,000 26,400 21,600
26/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
20/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
17/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
13/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
12/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
11/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
05/08/2026 24,000 0 (0%) 20 0.49 0 0 24,000 26,400 21,600
04/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/08/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
31/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
30/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
29/07/2026 24,000 0 (0%) 23 0.5 0 0 24,000 26,400 21,600
28/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
27/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
22/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
20/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
17/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
16/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
15/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
14/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
13/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
02/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
01/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
30/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
29/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
26/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
22/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
15/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
05/06/2026 24,000 -1 (-4%) 200 4.8 0 0 25,000 27,500 22,500
04/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
03/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
02/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
01/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/05/2026 25,000 -2.1 (-7.75%) 100 2.5 0 0 27,100 29,800 24,400
28/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/05/2026 27,100 2.4 (9.72%) 104 2.81 0 0 24,700 27,100 22,300
25/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
22/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
21/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
20/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
19/05/2026 24,700 0 (0%) 3 0.07 0 0 24,700 27,100 22,300
18/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
15/05/2026 24,700 0.1 (0.41%) 6,100 164.47 0 0 24,600 27,000 22,200
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
13/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
12/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
11/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
08/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
07/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
06/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
05/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
04/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
29/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
28/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200

Dữ liệu lịch sử - BSC

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