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
15/09/2026 31,500 0.5 (1.61%) 300 9.45 0 0 31,000 35,600 26,400
14/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/09/2026 32,000 1 (3.23%) 600 19.2 0 0 31,000 35,600 26,400
07/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/09/2026 31,000 0 (0%) 1,000 31 23,000 736 31,000 35,600 26,400
03/09/2026 31,000 -0.8 (-2.52%) 2,100 65.1 0 0 31,800 36,500 27,100
28/08/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
27/08/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
26/08/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
25/08/2026 31,800 -0.2 (-0.63%) 200 6.36 0 0 32,000 36,800 27,200
24/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/08/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
19/08/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
18/08/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
17/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/08/2026 32,000 0.1 (0.31%) 600 19.2 0 0 31,900 36,600 27,200
10/08/2026 31,900 -0.1 (-0.31%) 300 9.57 0 0 32,000 36,800 27,200
07/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/08/2026 32,000 -1 (-3.03%) 20,000 640 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/08/2026 33,000 1.1 (3.45%) 100 3.3 0 0 31,900 36,600 27,200
31/07/2026 31,900 0 (0%) 500 15.95 0 0 31,900 36,600 27,200
30/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
29/07/2026 31,900 0 (0%) 100 3.19 0 0 31,900 36,600 27,200
28/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
27/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
24/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
23/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
22/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
21/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
20/07/2026 31,900 -2.3 (-6.73%) 1,200 38.28 0 0 34,200 39,300 29,100
17/07/2026 34,200 1.2 (3.64%) 100 3.42 0 0 33,000 37,900 28,100
16/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
07/07/2026 33,000 0 (0%) 0 0 1,155 38.12 33,000 37,900 28,100
06/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
01/07/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
30/06/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
29/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/06/2026 33,000 -1 (-2.94%) 4,900 161.7 0 0 34,000 39,100 28,900
24/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/06/2026 34,000 0 (0%) 700 23.8 0 0 34,000 39,100 28,900
19/06/2026 34,000 0 (0%) 300 10.2 0 0 34,000 39,100 28,900
18/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/06/2026 34,000 0 (0%) 500 17 0 0 34,000 39,100 28,900
05/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 200 6.8 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
29/05/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
28/05/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/05/2026 34,000 -0.2 (-0.58%) 500 17 0 0 34,200 39,300 29,100
26/05/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
25/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
22/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
21/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
18/05/2026 35,200 0.6 (1.73%) 100 3.52 0 0 34,600 39,700 29,500
15/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
14/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
13/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
12/05/2026 34,600 0.1 (0.29%) 300 10.38 0 0 34,500 39,600 29,400
11/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
08/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
07/05/2026 34,500 0 (0%) 400 13.8 0 0 34,500 39,600 29,400
06/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
05/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
04/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
29/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
28/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
22/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
21/04/2026 34,500 0 (0%) 0 0 963,149 28,894.47 34,500 39,600 29,400
20/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
17/04/2026 34,500 -0.2 (-0.58%) 1,800 62.1 0 0 34,700 39,900 29,500
16/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
15/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
14/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
10/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
09/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
08/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
07/04/2026 34,700 0.2 (0.58%) 3,300 114.51 0 0 34,500 39,600 29,400
06/04/2026 34,500 0.2 (0.58%) 200 6.9 0 0 34,300 39,400 29,200
03/04/2026 34,300 0 (0%) 100 3.43 0 0 34,300 39,400 29,200
02/04/2026 34,300 0 (0%) 1,200 41.16 0 0 34,300 39,400 29,200
01/04/2026 34,300 0 (0%) 1,000 34.3 0 0 34,300 39,400 29,200
31/03/2026 34,300 -0.2 (-0.58%) 1,500 51.45 0 0 34,500 39,600 29,400
30/03/2026 34,500 0 (0%) 5 0.15 0 0 34,500 39,600 29,400
27/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
20/03/2026 34,500 1.5 (4.55%) 100 3.45 0 0 33,000 37,900 28,100
19/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/03/2026 33,000 -1.5 (-4.35%) 600 19.8 0 0 34,500 39,600 29,400
16/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400

Dữ liệu lịch sử - BSC

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