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
12/08/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
11/08/2026 27,100 -4.3 (-13.69%) 101 2.75 0 0 31,400 36,100 26,700
10/08/2026 26,900 -4.4 (-14.06%) 200 6.28 0 0 31,300 35,900 26,700
07/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
06/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
05/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
04/08/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
03/08/2026 31,300 4 (14.65%) 100 3.13 0 0 27,300 31,300 23,300
31/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
28/07/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
27/07/2026 25,400 0 (0%) 200 5.46 0 0 25,400 29,200 21,600
24/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
23/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
22/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
21/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
20/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
17/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
16/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
15/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
14/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
13/07/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
10/07/2026 23,100 -0.9 (-3.75%) 205 5.19 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/07/2026 22,000 -2.3 (-9.47%) 300 7.2 0 0 24,300 27,900 20,700
03/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
02/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
01/07/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
30/06/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
29/06/2026 20,800 -3.4 (-14.05%) 200 4.86 0 0 24,200 27,800 20,600
26/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
25/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
24/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
23/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
22/06/2026 20,800 -3.2 (-13.33%) 200 4.84 0 0 24,000 27,600 20,400
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/06/2026 24,000 3 (14.29%) 100 2.4 0 0 21,000 24,100 17,900
12/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 1,000 21 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900
08/05/2026 21,000 0 (0%) 311 6.57 0 0 21,000 24,100 17,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0 (0%) 0 0 166,600 2,982.14 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/04/2026 21,000 2 (10.53%) 100 2.1 0 0 19,000 21,800 16,200
21/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/04/2026 19,000 0.5 (2.7%) 100 1.9 0 0 18,500 21,200 15,800
10/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/04/2026 18,500 0 (0%) 0 0 900 14.22 18,500 21,200 15,800
01/04/2026 18,500 -12.3 (-39.94%) 100 1.85 0 0 30,800 43,100 18,500
31/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
30/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
27/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
26/03/2026 30,800 0 (0%) 0 0 0 0 30,800 43,100 18,500
25/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
20/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
18/03/2026 30,800 0 (0%) 9 0.28 0 0 30,800 35,400 26,200
17/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
16/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
11/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
09/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
06/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
05/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
04/03/2026 30,800 0 (0%) 5 0.15 0 0 30,800 35,400 26,200
03/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
02/03/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
26/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
25/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/02/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200

Dữ liệu lịch sử - BSC

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