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
24/07/2026 500 0 (0%) 289,900 144.94 0 0 500 600 400
23/07/2026 500 0 (0%) 0 0 0 0 500 600 400
22/07/2026 500 0 (0%) 0 0 0 0 500 600 400
21/07/2026 500 0 (0%) 0 0 0 0 500 600 400
20/07/2026 500 0 (0%) 0 0 0 0 500 600 400
17/07/2026 600 0.1 (20%) 58,386 31.42 0 0 500 600 400
16/07/2026 500 0 (0%) 0 0 0 0 500 600 400
15/07/2026 500 0 (0%) 0 0 0 0 500 600 400
14/07/2026 500 0 (0%) 0 0 0 0 500 600 400
13/07/2026 500 0 (0%) 0 0 0 0 500 600 400
10/07/2026 500 -0.1 (-16.67%) 202,907 101.59 0 0 600 700 500
09/07/2026 600 0 (0%) 0 0 0 0 600 700 500
08/07/2026 600 0 (0%) 0 0 0 0 600 700 500
07/07/2026 600 0 (0%) 0 0 0 0 600 700 500
06/07/2026 600 0 (0%) 0 0 0 0 600 700 500
03/07/2026 500 0 (0%) 44,222 25.27 0 0 500 600 400
02/07/2026 500 0 (0%) 0 0 0 0 500 600 400
01/07/2026 500 0 (0%) 0 0 0 0 500 600 400
30/06/2026 500 0 (0%) 0 0 0 0 500 600 400
29/06/2026 500 0 (0%) 0 0 0 0 500 600 400
26/06/2026 500 0 (0%) 50,632 26.01 0 0 500 600 400
25/06/2026 500 0 (0%) 0 0 0 0 500 600 400
24/06/2026 500 0 (0%) 0 0 0 0 500 600 400
23/06/2026 500 0 (0%) 0 0 0 0 500 600 400
22/06/2026 500 0 (0%) 0 0 0 0 500 600 400
19/06/2026 500 0 (0%) 266,000 133.62 0 0 500 600 400
18/06/2026 500 0 (0%) 0 0 0 0 500 600 400
17/06/2026 500 0 (0%) 0 0 0 0 500 600 400
16/06/2026 500 0 (0%) 0 0 0 0 500 600 400
15/06/2026 500 0 (0%) 0 0 0 0 500 600 400
12/06/2026 500 0 (0%) 104,544 53.22 0 0 500 600 400
11/06/2026 500 0 (0%) 0 0 0 0 500 600 400
10/06/2026 500 0 (0%) 0 0 0 0 500 600 400
09/06/2026 500 0 (0%) 0 0 0 0 500 600 400
08/06/2026 500 0 (0%) 0 0 0 0 500 600 400
05/06/2026 500 0 (0%) 478,332 240. 0 0 500 600 400
04/06/2026 500 0 (0%) 0 0 0 0 500 600 400
03/06/2026 500 0 (0%) 0 0 0 0 500 600 400
02/06/2026 500 0 (0%) 0 0 0 0 500 600 400
01/06/2026 500 0 (0%) 0 0 0 0 500 600 400
29/05/2026 500 -0.1 (-16.67%) 136,300 70.46 0 0 600 700 500
28/05/2026 600 0 (0%) 0 0 0 0 600 700 500
27/05/2026 600 0 (0%) 0 0 0 0 600 700 500
26/05/2026 600 0 (0%) 0 0 0 0 600 700 500
25/05/2026 600 0 (0%) 0 0 0 0 600 700 500
22/05/2026 600 0 (0%) 32,784 18.5 0 0 600 700 500
21/05/2026 600 0 (0%) 0 0 0 0 600 700 500
20/05/2026 600 0 (0%) 0 0 0 0 600 700 500
19/05/2026 600 0 (0%) 0 0 0 0 600 700 500
18/05/2026 600 0 (0%) 0 0 0 0 600 700 500
15/05/2026 600 0.1 (20%) 95,464 56.2 0 0 500 600 400
14/05/2026 500 0 (0%) 0 0 0 0 500 600 400
13/05/2026 500 0 (0%) 0 0 0 0 500 600 400
12/05/2026 500 0 (0%) 0 0 0 0 500 600 400
11/05/2026 500 0 (0%) 0 0 0 0 500 600 400
08/05/2026 600 0 (0%) 167,055 84.41 0 0 600 700 500
07/05/2026 600 0 (0%) 0 0 0 0 600 700 500
06/05/2026 600 0 (0%) 0 0 0 0 600 700 500
05/05/2026 600 0 (0%) 0 0 0 0 600 700 500
04/05/2026 600 0 (0%) 0 0 0 0 600 700 500
29/04/2026 600 0 (0%) 0 0 0 0 600 700 500
28/04/2026 600 0 (0%) 0 0 0 0 600 700 500
24/04/2026 600 0 (0%) 268,623 160.83 0 0 600 700 500
23/04/2026 600 0 (0%) 0 0 0 0 600 700 500
22/04/2026 600 0 (0%) 0 0 0 0 600 700 500
21/04/2026 600 0 (0%) 0 0 0 0 600 700 500
20/04/2026 600 0 (0%) 0 0 0 0 600 700 500
17/04/2026 600 0 (0%) 148,830 85.54 0 0 600 700 500
16/04/2026 600 0 (0%) 0 0 0 0 600 700 500
15/04/2026 600 0 (0%) 0 0 0 0 600 700 500
14/04/2026 600 0 (0%) 0 0 0 0 600 700 500
13/04/2026 600 0 (0%) 0 0 0 0 600 700 500
10/04/2026 600 0 (0%) 171,799 103.38 0 0 600 700 500
09/04/2026 600 0 (0%) 0 0 0 0 600 700 500
08/04/2026 600 0 (0%) 0 0 0 0 600 700 500
07/04/2026 600 0 (0%) 0 0 0 0 600 700 500
06/04/2026 600 0 (0%) 0 0 0 0 600 700 500
03/04/2026 600 0.1 (20%) 849,128 509.47 0 0 500 600 400
02/04/2026 500 0 (0%) 0 0 0 0 500 600 400
01/04/2026 500 0 (0%) 0 0 0 0 500 600 400
31/03/2026 500 0 (0%) 0 0 0 0 500 600 400
30/03/2026 500 0 (0%) 0 0 0 0 500 600 400
27/03/2026 600 0 (0%) 213,270 113.24 0 0 600 700 500
26/03/2026 600 0 (0%) 0 0 0 0 600 700 500
25/03/2026 600 0 (0%) 0 0 0 0 600 700 500
24/03/2026 600 0 (0%) 0 0 0 0 600 700 500
23/03/2026 600 0 (0%) 0 0 0 0 600 700 500
20/03/2026 600 0 (0%) 228,767 131.81 0 0 600 700 500
19/03/2026 600 0 (0%) 0 0 0 0 600 700 500
18/03/2026 600 0 (0%) 0 0 0 0 600 700 500
17/03/2026 600 0 (0%) 0 0 0 0 600 700 500
16/03/2026 600 0 (0%) 0 0 0 0 600 700 500
13/03/2026 500 -0.1 (-16.67%) 414,139 247.21 0 0 600 700 500
12/03/2026 600 0 (0%) 0 0 0 0 600 700 500
11/03/2026 600 0 (0%) 0 0 0 0 600 700 500
10/03/2026 600 0 (0%) 0 0 0 0 600 700 500
09/03/2026 600 0 (0%) 0 0 0 0 600 700 500
06/03/2026 600 0 (0%) 329,600 199.28 0 0 600 700 500
05/03/2026 600 0 (0%) 0 0 0 0 600 700 500
04/03/2026 600 0 (0%) 0 0 0 0 600 700 500
03/03/2026 600 0 (0%) 0 0 0 0 600 700 500
02/03/2026 600 0 (0%) 0 0 0 0 600 700 500
27/02/2026 600 -0.1 (-14.29%) 1,632,025 980.87 0 0 700 800 600
26/02/2026 700 0 (0%) 0 0 0 0 700 800 600
25/02/2026 700 0 (0%) 0 0 0 0 700 800 600
24/02/2026 700 0 (0%) 0 0 0 0 700 800 600
23/02/2026 700 0 (0%) 0 0 0 0 700 800 600
13/02/2026 700 0.1 (16.67%) 20,957 13.66 0 0 600 700 500
12/02/2026 600 0 (0%) 0 0 0 0 600 700 500
11/02/2026 600 0 (0%) 0 0 0 0 600 700 500
10/02/2026 600 0 (0%) 0 0 0 0 600 700 500
09/02/2026 600 0 (0%) 0 0 0 0 600 700 500
06/02/2026 700 0.1 (16.67%) 153,828 95.64 0 0 600 700 500
05/02/2026 600 0 (0%) 0 0 0 0 600 700 500
04/02/2026 600 0 (0%) 0 0 0 0 600 700 500
03/02/2026 600 0 (0%) 0 0 0 0 600 700 500
02/02/2026 600 0 (0%) 0 0 0 0 600 700 500
30/01/2026 700 0.1 (16.67%) 608,571 369.8 0 0 600 700 500
29/01/2026 600 0 (0%) 0 0 0 0 600 700 500
28/01/2026 600 0 (0%) 0 0 0 0 600 700 500
27/01/2026 600 0 (0%) 0 0 0 0 600 700 500
26/01/2026 600 0 (0%) 0 0 0 0 600 700 500

Dữ liệu lịch sử - BSC

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