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
10/09/2026 17,000 0 (0%) 4,500 76.6 0 0 17,000 19,500 14,500
09/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/09/2026 17,000 -1.4 (-7.61%) 500 8.5 0 0 18,400 21,100 15,700
04/09/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/09/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
28/08/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
27/08/2026 18,000 1.7 (10.43%) 200 3.67 0 0 16,300 18,700 13,900
26/08/2026 16,500 -2.3 (-12.23%) 200 3.25 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 73 1.17 0 0 18,800 21,600 16,000
24/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
17/08/2026 18,800 -3.3 (-14.93%) 3,001 56.42 0 0 22,100 25,400 18,800
14/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
06/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
05/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
04/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
31/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
30/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
28/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
27/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/07/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
23/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
20/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/07/2026 22,100 0 (0%) 101 2.23 2,111,088 53,621.64 22,100 25,400 18,800
09/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
06/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/07/2026 22,100 2.8 (14.51%) 4,606 101.74 1,159,480 19,131.42 19,300 22,100 16,500
02/07/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/07/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
29/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/06/2026 22,000 2.8 (14.58%) 2,900 56.09 0 0 19,200 22,000 16,400
25/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/06/2026 19,200 2.2 (12.94%) 121 2.28 0 0 17,000 19,500 14,500
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/06/2026 17,000 0 (0%) 0 0 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%) 10 0.17 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0.5 (3.03%) 9,600 163.39 0 0 16,500 18,900 14,100
04/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/05/2026 17,500 -0.2 (-1.13%) 751 12.37 0 0 17,700 20,300 15,100
22/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/05/2026 17,700 0 (0%) 35 0.53 0 0 17,700 20,300 15,100
18/05/2026 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
15/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
13/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
11/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/05/2026 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
07/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
04/05/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
29/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
28/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/04/2026 17,700 0 (0%) 10 0.18 0 0 17,700 20,300 15,100
23/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/04/2026 17,700 -3.1 (-14.9%) 100 1.77 0 0 20,800 23,900 17,700
21/04/2026 20,800 0 (0%) 1,600 33.28 0 0 20,800 23,900 17,700
20/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
17/04/2026 20,800 0 (0%) 3 0.06 0 0 20,800 23,900 17,700
16/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
15/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
14/04/2026 20,800 0 (0%) 30 0.62 0 0 20,800 23,900 17,700
13/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
10/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
09/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
08/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
07/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
06/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
03/04/2026 20,800 0 (0%) 14 0.29 0 0 20,800 23,900 17,700
02/04/2026 20,800 0 (0%) 5 0.1 0 0 20,800 23,900 17,700
01/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
31/03/2026 22,500 1.8 (8.7%) 3,102 64.48 0 0 20,700 23,800 17,600
30/03/2026 20,700 2.7 (15%) 5,242 108.45 0 0 18,000 20,700 15,300
27/03/2026 18,000 0 (0%) 0 0 1,590,740 25,451.84 18,000 20,700 15,300
26/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/03/2026 18,000 -1.9 (-9.55%) 1,000 18 0 0 19,900 22,800 17,000
17/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
16/03/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
13/03/2026 19,900 1.9 (10.56%) 100 1.99 0 0 18,000 20,700 15,300
12/03/2026 18,000 1.9 (11.8%) 300 5.4 0 0 16,100 18,500 13,700
11/03/2026 17,200 2.2 (14.67%) 300 4.83 0 0 15,000 17,200 12,800
10/03/2026 15,000 1.4 (10.29%) 100 1.5 0 0 13,600 15,600 11,600

Dữ liệu lịch sử - BSC

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