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
29/10/2026 5,800 0 (0%) 0 0 0 0 5,800 0 0
28/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2026 5,800 0 (0%) 0 0 2,500 12.5 5,800 6,600 5,000
22/10/2026 5,800 0 (0%) 0 0 2,500 12.5 5,800 6,600 5,000
21/10/2026 5,800 1.6 (38.1%) 100 0.58 0 0 4,200 5,800 2,600
20/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
19/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
16/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
15/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
14/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
13/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
12/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
09/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
08/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
07/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
06/10/2026 4,200 0 (0%) 0 0 0 0 4,200 5,800 2,600
05/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/10/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
30/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/08/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
24/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
21/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
20/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
19/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
18/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
17/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/08/2026 4,400 1.2 (37.5%) 300 1.32 0 0 3,200 4,400 2,000
13/08/2026 3,200 0 (0%) 0 0 0 0 3,200 4,400 2,000
12/08/2026 3,200 0 (0%) 0 0 0 0 3,200 4,400 2,000
11/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/07/2026 3,200 0 (0%) 0 0 18,000 50.4 3,200 3,600 2,800
07/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/07/2026 3,200 0.9 (39.13%) 100 0.32 0 0 2,300 3,200 1,400
03/07/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
02/07/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
01/07/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
30/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
29/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
26/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
25/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
24/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
23/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
22/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
19/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
18/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
17/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
16/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
15/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
12/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
11/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
10/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
09/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
08/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
05/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
04/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
03/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
02/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
01/06/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
29/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
28/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
27/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
26/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
25/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
22/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
21/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
20/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
19/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
18/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
15/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
14/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
13/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
12/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
11/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
08/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
07/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
06/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
05/05/2026 2,300 0 (0%) 0 0 0 0 2,300 3,200 1,400
04/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

Dữ liệu lịch sử - BSC

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