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
08/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
26/08/2026 16,500 0 (0%) 500 8.25 0 0 16,500 17,650 15,350
25/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/08/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
19/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
18/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
17/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
14/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
12/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
11/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
06/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/07/2026 16,500 0.65 (4.1%) 100 1.65 0 0 15,850 16,950 14,750
24/07/2026 15,850 -1 (-5.93%) 200 3.17 0 0 16,850 18,000 15,700
23/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
22/07/2026 16,850 -0.05 (-0.3%) 600 10.09 0 0 16,900 18,050 15,750
21/07/2026 16,900 0.1 (0.6%) 500 8.46 0 0 16,800 17,950 15,650
20/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 200 3.36 0 0 16,800 17,950 15,650
16/07/2026 16,800 -0.05 (-0.3%) 200 3.36 0 0 16,850 18,000 15,700
15/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
14/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
13/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
10/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
09/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
08/07/2026 16,850 0 (0%) 200 3.37 0 0 16,850 18,000 15,700
07/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 0.95 (5.97%) 100 1.69 0 0 15,900 17,000 14,800
02/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
01/07/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,000 14,800
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
26/06/2026 15,900 -1.1 (-6.47%) 100 1.59 0 0 17,000 18,150 15,850
25/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
23/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
12/06/2026 17,000 1.1 (6.92%) 100 1.7 0 0 15,900 17,000 14,800
11/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
09/06/2026 15,900 -1.15 (-6.74%) 100 1.59 0 0 17,050 18,200 15,900
08/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
05/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
04/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
02/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
01/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
29/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
28/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
27/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
26/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
25/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
22/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
21/05/2026 17,050 -0.95 (-5.28%) 800 13.73 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
15/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
14/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
11/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
07/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
28/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
24/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
23/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
22/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
21/04/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,250 16,750
20/04/2026 18,000 0.25 (1.41%) 200 3.6 0 0 17,750 18,950 16,550
17/04/2026 17,750 0.6 (3.5%) 900 15.83 0 0 17,150 18,350 15,950
16/04/2026 17,150 -0.85 (-4.72%) 500 8.67 0 0 18,000 19,250 16,750
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
09/04/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,250 16,750
08/04/2026 18,000 -0.4 (-2.17%) 300 5.4 0 0 18,400 19,650 17,150
07/04/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
06/04/2026 18,400 0 (0%) 200 3.68 0 0 18,400 19,650 17,150
03/04/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
02/04/2026 18,400 -0.6 (-3.16%) 1,100 20.84 0 0 19,000 20,300 17,700
01/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
31/03/2026 19,000 -0.5 (-2.56%) 1,900 36.85 0 0 19,500 20,850 18,150
30/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
27/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
26/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
25/03/2026 19,500 0 (0%) 1,200 23.4 0 0 19,500 20,850 18,150
24/03/2026 19,500 0 (0%) 1,500 29.15 0 0 19,500 20,850 18,150
23/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
20/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
19/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
18/03/2026 19,500 0.3 (1.56%) 300 5.77 0 0 19,200 20,500 17,900
17/03/2026 19,200 0.6 (3.23%) 100 1.92 0 0 18,600 19,900 17,300
16/03/2026 18,600 -1.4 (-7.%) 400 7.44 0 0 20,000 21,400 18,600
13/03/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
12/03/2026 20,000 0 (0%) 1,500 30.05 0 0 20,000 21,400 18,600
11/03/2026 20,000 0 (0%) 1,800 36.28 0 0 20,000 21,400 18,600
10/03/2026 20,000 1.3 (6.95%) 5,900 117.1 0 0 18,700 20,000 17,400
09/03/2026 18,700 1.2 (6.86%) 400 7.48 0 0 17,500 18,700 16,300

Dữ liệu lịch sử - BSC

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