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 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
28/10/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
27/10/2026 25,800 -4.5 (-14.85%) 100 2.58 0 0 30,300 34,800 25,800
26/10/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
23/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
22/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
21/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
20/10/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
19/10/2026 30,300 3.9 (14.77%) 100 3.03 0 0 26,400 30,300 22,500
16/10/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/10/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
14/10/2026 26,400 0 (0%) 100 2.64 0 0 26,400 30,300 22,500
13/10/2026 26,400 0 (0%) 5 0.12 0 0 26,400 30,300 22,500
12/10/2026 26,400 3.4 (14.78%) 100 2.64 0 0 23,000 26,400 19,600
09/10/2026 23,000 -4 (-14.81%) 203 4.67 0 0 27,000 31,000 23,000
08/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/10/2026 27,000 0 (0%) 5 0.12 0 0 27,000 31,000 23,000
06/10/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/10/2026 25,000 -0.2 (-0.79%) 200 5.39 0 0 25,200 28,900 21,500
02/10/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
01/10/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
30/09/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
29/09/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/09/2026 25,200 3.2 (14.55%) 100 2.52 0 0 22,000 25,300 18,700
25/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/09/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/09/2026 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700
14/09/2026 22,000 2.8 (14.58%) 103 2.25 0 0 19,200 22,000 16,400
11/09/2026 19,200 0 (0%) 200 3.84 0 0 19,200 22,000 16,400
10/09/2026 19,200 -3.3 (-14.67%) 400 7.68 0 0 22,500 25,800 19,200
09/09/2026 22,500 -3.8 (-14.45%) 700 15.73 0 0 26,300 30,200 22,400
08/09/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
07/09/2026 24,400 -4.3 (-14.98%) 700 18.4 0 0 28,700 33,000 24,400
04/09/2026 32,300 4.1 (14.54%) 200 5.73 0 0 28,200 32,400 24,000
03/09/2026 27,000 -1.5 (-5.26%) 500 14.52 0 0 28,500 32,700 24,300
28/08/2026 28,500 -5 (-14.93%) 100 2.85 0 0 33,500 38,500 28,500
27/08/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
26/08/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/08/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
24/08/2026 33,500 4.3 (14.73%) 100 3.35 0 0 29,200 33,500 24,900
21/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
20/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
19/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
18/08/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
17/08/2026 27,200 0.1 (0.37%) 200 5.83 0 0 27,100 31,100 23,100
14/08/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
13/08/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
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

Dữ liệu lịch sử - BSC

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