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 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
28/10/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/10/2026 15,800 1.4 (9.72%) 1,811 28.49 0 0 14,400 15,800 13,000
26/10/2026 14,400 -1.6 (-10%) 2,308 35.85 0 0 16,000 17,600 14,400
23/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
21/10/2026 16,000 1 (6.67%) 900 14.4 0 0 15,000 16,500 13,500
20/10/2026 15,000 -1 (-6.25%) 3,381 50.72 0 0 16,000 17,600 14,400
19/10/2026 16,000 0 (0%) 1,000 16 0 0 16,000 17,600 14,400
16/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/10/2026 16,000 -0.2 (-1.23%) 1,000 16 0 0 16,200 17,800 14,600
13/10/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
12/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/10/2026 16,200 0 (0%) 1 0.02 0 0 16,200 17,800 14,600
08/10/2026 16,200 -1.8 (-10%) 1,000 16.2 0 0 18,000 19,800 16,200
07/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/10/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
05/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
23/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
17/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
16/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
14/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/09/2026 18,000 -2 (-10%) 204 3.67 0 0 20,000 22,000 18,000
09/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
08/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
03/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
28/08/2026 20,000 0 (0%) 64 1.28 0 0 20,000 22,000 18,000
27/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/08/2026 20,000 1.3 (6.95%) 100 2 0 0 18,700 20,500 16,900
25/08/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
24/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
20/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
18/08/2026 19,500 0 (0%) 200 3.9 0 0 19,500 21,400 17,600
17/08/2026 19,500 0 (0%) 61 1.16 0 0 19,500 21,400 17,600
14/08/2026 19,500 0 (0%) 6 0.13 0 0 19,500 21,400 17,600
13/08/2026 19,500 0 (0%) 20 0.43 0 0 19,500 21,400 17,600
12/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
11/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
07/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/08/2026 19,500 -0.3 (-1.52%) 100 1.95 0 0 19,800 21,700 17,900
31/07/2026 19,800 1.8 (10%) 1,900 37.62 0 0 18,000 19,800 16,200
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/07/2026 18,000 0 (0%) 100 1.8 0 0 18,000 19,800 16,200
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/07/2026 18,000 0 (0%) 1,000 18 0 0 18,000 19,800 16,200
10/07/2026 18,000 -1.8 (-9.09%) 1,700 30.6 0 0 19,800 21,700 17,900
09/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
08/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
07/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
03/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
01/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
30/06/2026 19,800 1.8 (10%) 2,000 39.6 0 0 18,000 19,800 16,200
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/06/2026 18,000 0 (0%) 0 0 90,000 1,755 18,000 19,800 16,200
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/06/2026 18,000 0 (0%) 0 0 100,000 1,950 18,000 19,800 16,200
23/06/2026 18,000 -1.5 (-7.69%) 200 3.6 0 0 19,500 21,400 17,600
22/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
19/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
18/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
17/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
16/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
15/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
12/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
11/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
08/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
01/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
29/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
28/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/05/2026 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
26/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
20/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/05/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
18/05/2026 19,500 0.5 (2.63%) 200 3.9 0 0 19,000 20,900 17,100
15/05/2026 19,000 0.3 (1.6%) 400 7.54 0 0 18,700 20,500 16,900
14/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
12/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
11/05/2026 18,700 1.7 (10%) 100 1.87 0 0 17,000 18,700 15,300
08/05/2026 17,000 0.8 (4.94%) 100 1.7 0 0 16,200 17,800 14,600
07/05/2026 16,200 0 (0%) 9 0.16 0 0 16,200 17,800 14,600
06/05/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200

Dữ liệu lịch sử - BSC

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