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
14/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
11/09/2026 41,000 0 (0%) 6 0.22 0 0 41,000 47,100 34,900
10/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/09/2026 41,000 0 (0%) 100 4.1 0 0 41,000 57,400 24,600
08/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
07/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
04/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
03/09/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
28/08/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
27/08/2026 41,000 0 (0%) 0 0 0 0 41,000 57,400 24,600
26/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
25/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
24/08/2026 41,000 0 (0%) 26 1.07 0 0 41,000 47,100 34,900
21/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
20/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
19/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
18/08/2026 41,000 0 (0%) 11 0.45 0 0 41,000 47,100 34,900
17/08/2026 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
14/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
13/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
12/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
11/08/2026 41,000 0 (0%) 6 0.25 0 0 41,000 47,100 34,900
10/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
05/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
04/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
03/08/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
31/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
30/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
29/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
28/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
27/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
24/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
23/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
22/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
21/07/2026 41,000 5 (13.89%) 1,700 69.7 0 0 36,000 41,400 30,600
20/07/2026 36,000 0 (0%) 4 0.14 0 0 36,000 41,400 30,600
17/07/2026 36,000 0 (0%) 48 1.73 0 0 36,000 41,400 30,600
16/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/07/2026 36,000 0 (0%) 2 0.07 0 0 36,000 41,400 30,600
14/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/07/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
10/07/2026 39,600 0 (0%) 1 0.03 0 0 39,600 45,500 33,700
09/07/2026 39,600 0 (0%) 1 0.04 0 0 39,600 45,500 33,700
08/07/2026 39,600 0 (0%) 9 0.36 0 0 39,600 45,500 33,700
07/07/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
06/07/2026 39,600 0 (0%) 85 3.15 0 0 39,600 45,500 33,700
03/07/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
02/07/2026 40,600 0 (0%) 2 0.08 0 0 40,600 46,600 34,600
01/07/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
30/06/2026 40,600 0 (0%) 100 4.06 0 0 40,600 46,600 34,600
29/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
26/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
25/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
24/06/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
23/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
22/06/2026 40,600 0 (0%) 1 0.03 0 0 40,600 46,600 34,600
19/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
18/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
17/06/2026 40,600 0 (0%) 1 0.03 0 0 40,600 46,600 34,600
16/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
15/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
12/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
11/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
10/06/2026 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
09/06/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
08/06/2026 40,600 11.6 (40%) 100 4.06 0 0 29,000 40,600 17,400
05/06/2026 29,000 0 (0%) 0 0 0 0 29,000 40,600 17,400
04/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
27/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
21/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
13/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
11/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/04/2026 29,000 3.7 (14.62%) 200 5.8 0 0 25,300 29,000 21,600
23/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
22/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
21/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
20/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
17/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
16/04/2026 25,300 -16.8 (-39.9%) 100 2.53 0 0 42,100 58,900 25,300
15/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
14/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
13/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
10/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
09/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
08/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
07/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
06/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
03/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
02/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
01/04/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
31/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
30/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
27/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
26/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
25/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
24/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
23/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
20/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
19/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
18/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
17/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300
16/03/2026 42,100 0 (0%) 0 0 0 0 42,100 58,900 25,300

Dữ liệu lịch sử - BSC

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