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 14,300 0 (0%) 611 8.76 0 0 14,300 16,400 12,200
28/10/2026 14,000 -0.3 (-2.1%) 1,201 17.15 0 0 14,300 16,400 12,200
27/10/2026 14,300 0 (0%) 1,800 25.81 0 0 14,300 16,400 12,200
26/10/2026 14,200 -0.2 (-1.39%) 4,300 61.31 0 0 14,400 16,500 12,300
23/10/2026 14,300 -0.8 (-5.3%) 2,000 28.8 2,000 25.8 15,100 17,300 12,900
22/10/2026 15,400 1.3 (9.22%) 1,650 24.95 0 0 14,100 16,200 12,000
21/10/2026 15,000 0.4 (2.74%) 1,531 21.57 0 0 14,600 16,700 12,500
20/10/2026 14,900 1.9 (14.62%) 4,401 64.39 0 0 13,000 14,900 11,100
19/10/2026 13,000 0 (0%) 2,500 32.5 0 0 13,000 14,900 11,100
16/10/2026 13,000 -0.2 (-1.52%) 800 10.4 0 0 13,200 15,100 11,300
15/10/2026 13,000 1.3 (11.11%) 800 10.56 0 0 11,700 13,400 10,000
14/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/10/2026 11,700 -0.3 (-2.5%) 900 10.53 0 0 12,000 13,800 10,200
12/10/2026 12,000 -2 (-14.29%) 4,200 50.4 0 0 14,000 16,100 11,900
09/10/2026 14,000 0 (0%) 5 0.08 0 0 14,000 16,100 11,900
08/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2026 14,000 -2.4 (-14.63%) 500 7 0 0 16,400 18,800 14,000
06/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/10/2026 16,200 -0.6 (-3.57%) 1,900 31.14 0 0 16,800 19,300 14,300
01/10/2026 16,800 0 (0%) 29 0.46 0 0 16,800 19,300 14,300
30/09/2026 16,800 2.1 (14.29%) 133 2.19 0 0 14,700 16,900 12,500
29/09/2026 14,700 1.9 (14.84%) 100 1.47 0 0 12,800 14,700 10,900
28/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/09/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
22/09/2026 12,800 -1.9 (-12.93%) 101 1.3 0 0 14,700 16,900 12,500
21/09/2026 16,700 -0.3 (-1.76%) 1,005 14.79 0 0 17,000 19,500 14,500
18/09/2026 17,000 -2.9 (-14.57%) 111 1.89 0 0 19,900 22,800 17,000
17/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
16/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
15/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
14/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
08/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
07/09/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
04/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
03/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
28/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
27/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
26/08/2026 19,900 0 (0%) 14 0.24 0 0 19,900 22,800 17,000
25/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
21/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
20/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/08/2026 19,900 0 (0%) 31 0.53 0 0 19,900 22,800 17,000
18/08/2026 19,900 0 (0%) 5 0.09 0 0 19,900 22,800 17,000
17/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
14/08/2026 19,900 0 (0%) 10 0.18 0 0 19,900 22,800 17,000
13/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
12/08/2026 19,900 1.3 (6.99%) 158 3.03 0 0 18,600 21,300 15,900
11/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/08/2026 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
04/08/2026 18,600 2 (12.05%) 100 1.86 0 0 16,600 19,000 14,200
03/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
31/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
29/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/07/2026 16,600 0 (0%) 9 0.15 0 0 16,600 19,000 14,200
17/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/07/2026 16,600 0 (0%) 1 0.02 0 0 16,600 19,000 14,200
01/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/06/2026 16,600 1.6 (10.67%) 100 1.66 0 0 15,000 17,200 12,800
29/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/06/2026 15,000 -0.7 (-4.46%) 1,500 22.5 0 0 15,700 18,000 13,400
25/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/06/2026 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 17,300 12,900
17/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/06/2026 15,900 -1.1 (-6.47%) 800 12.05 0 0 17,000 19,500 14,500
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 2.2 (14.86%) 100 1.7 0 0 14,800 17,000 12,600
10/06/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
09/06/2026 14,900 -0.1 (-0.67%) 1,000 14.9 0 0 15,000 17,200 12,800
08/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/06/2026 15,000 -1.9 (-11.24%) 1,200 18 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
15/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
14/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/05/2026 16,900 0 (0%) 9 0.15 0 0 16,900 19,400 14,400
12/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
06/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/05/2026 16,900 0 (0%) 3 0.05 0 0 16,900 19,400 14,400
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400

Dữ liệu lịch sử - BSC

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