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 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
07/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
04/09/2026 18,000 -0.1 (-0.55%) 400 6.9 0 0 18,100 20,800 15,400
03/09/2026 18,000 0 (0%) 300 5.42 0 0 18,000 20,700 15,300
28/08/2026 18,000 -0.5 (-2.7%) 500 9 0 0 18,500 21,200 15,800
27/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/08/2026 18,500 0.2 (1.09%) 100 1.85 0 0 18,300 21,000 15,600
24/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/08/2026 18,300 0 (0%) 3 0.05 0 0 18,300 21,000 15,600
10/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/08/2026 18,300 2.2 (13.66%) 100 1.83 0 0 16,100 18,500 13,700
05/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
04/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/07/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
28/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/07/2026 16,200 0.4 (2.53%) 945 15.2 0 0 15,800 18,100 13,500
16/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/07/2026 17,100 -1.4 (-7.57%) 200 3.42 0 0 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/06/2026 18,500 -0.5 (-2.63%) 1,000 18.5 0 0 19,000 21,800 16,200
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/06/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
01/06/2026 19,000 0.3 (1.6%) 100 1.9 0 0 18,700 21,500 15,900
29/05/2026 18,700 0 (0%) 501 9.37 0 0 18,700 21,500 15,900
28/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
27/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
25/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
22/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/05/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
20/05/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
19/05/2026 18,900 2.4 (14.55%) 902 16.87 0 0 16,500 18,900 14,100
18/05/2026 17,500 0 (0%) 500 7.95 0 0 17,500 20,100 14,900
15/05/2026 17,500 1.3 (8.02%) 100 1.75 0 0 16,200 18,600 13,800
14/05/2026 16,100 0.6 (3.87%) 500 8.09 0 0 15,500 17,800 13,200
13/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
12/05/2026 15,500 0 (0%) 55 0.98 0 0 15,500 17,800 13,200
11/05/2026 15,500 -1.8 (-10.4%) 100 1.55 0 0 17,300 19,800 14,800
08/05/2026 17,000 -3 (-15%) 1,400 24.26 0 0 20,000 23,000 17,000
07/05/2026 20,000 2.2 (12.36%) 100 2 0 0 17,800 20,400 15,200
06/05/2026 18,000 0.5 (2.86%) 200 3.56 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/05/2026 17,500 0.3 (1.74%) 1,500 26.25 0 0 17,200 19,700 14,700
29/04/2026 17,200 0 (0%) 500 8.6 0 0 17,200 19,700 14,700
28/04/2026 17,200 0.2 (1.18%) 300 5.16 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 700 11.9 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
22/04/2026 17,000 1 (6.25%) 200 3.4 0 0 16,000 18,400 13,600
21/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/04/2026 16,000 -0.6 (-3.61%) 400 6.4 0 0 16,600 19,000 14,200
15/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/04/2026 17,200 2.2 (14.67%) 200 3.32 0 0 15,000 17,200 12,800
07/04/2026 15,000 -2.5 (-14.29%) 4,200 63 0 0 17,500 20,100 14,900
06/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900

Dữ liệu lịch sử - BSC

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