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
30/10/2026 21,950 0 (0%) 0 0 0 0 21,950 0 0
29/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
28/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
27/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
26/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
23/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
22/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
21/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
20/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
19/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
16/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
15/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
14/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
13/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
12/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
09/10/2026 21,950 0 (0%) 100 2.2 0 0 21,950 23,450 20,450
08/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
07/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
06/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
05/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
02/10/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
01/10/2026 21,950 -1.65 (-6.99%) 300 6.59 0 0 23,600 25,250 21,950
30/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
29/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
28/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
25/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
24/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
23/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
22/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
21/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
18/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
17/09/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
16/09/2026 24,100 -1.8 (-6.95%) 200 4.82 0 0 25,900 27,700 24,100
15/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
14/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
11/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
10/09/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
09/09/2026 25,900 -1.9 (-6.83%) 500 12.95 0 0 27,800 29,700 25,900
08/09/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
07/09/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/09/2026 27,800 1.8 (6.92%) 100 2.78 0 0 26,000 27,800 24,200
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
28/08/2026 26,000 -1.85 (-6.64%) 1,200 31.18 0 0 27,850 29,750 25,950
27/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
26/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
25/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
24/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
21/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
20/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
19/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
18/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
17/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
14/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
13/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
12/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
11/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
10/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
07/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
06/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
05/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
04/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
03/08/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
31/07/2026 27,850 0 (0%) 0 0 5,344,877 144,311.68 27,850 29,750 25,950
30/07/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
29/07/2026 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
28/07/2026 27,850 -2.05 (-6.86%) 400 11.17 0 0 29,900 31,950 27,850
27/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
24/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
23/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
22/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
21/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
20/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
17/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
16/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
15/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
14/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
13/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
10/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
09/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
08/07/2026 29,900 -1.6 (-5.08%) 300 8.97 0 0 31,500 33,700 29,300
07/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
06/07/2026 31,500 1.9 (6.42%) 1,200 37.8 0 0 29,600 31,650 27,550
03/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
02/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
01/07/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
30/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
29/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
26/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
25/06/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
24/06/2026 29,600 -2.2 (-6.92%) 900 27.34 0 0 31,800 34,000 29,600
23/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
22/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
19/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
18/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
17/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
16/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
15/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
12/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
11/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
10/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
09/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
08/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
05/06/2026 31,800 1.85 (6.18%) 100 3.18 0 0 29,950 32,000 27,900
04/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
03/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
02/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
01/06/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
29/05/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
28/05/2026 29,950 0.15 (0.5%) 300 9.16 0 0 29,800 31,850 27,750
27/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
26/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
25/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
22/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
21/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
20/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
19/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
18/05/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
15/05/2026 29,800 0.8 (2.76%) 100 2.98 0 0 29,000 31,000 27,000
14/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
13/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
12/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
11/05/2026 29,000 0.55 (1.93%) 100 2.9 0 0 28,450 30,400 26,500
08/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
07/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
06/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
05/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
04/05/2026 28,450 -0.1 (-0.35%) 100 2.85 0 0 28,550 30,500 26,600

Dữ liệu lịch sử - BSC

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