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
23/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/07/2026 10,200 0 (0%) 0 0 1,911,370 19,304.84 10,200 11,700 8,700
10/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/07/2026 10,200 0 (0%) 11 0.11 2,007,073 20,472.14 10,200 11,700 8,700
08/07/2026 10,100 -0.7 (-6.48%) 6,500 66.37 0 0 10,800 15,100 6,500
07/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
03/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
02/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
01/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
30/06/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
29/06/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
25/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/06/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
08/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/06/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
01/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
28/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/05/2026 10,800 0 (0%) 5 0.05 0 0 10,800 12,400 9,200
21/05/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
20/05/2026 10,500 0.5 (5%) 1,720 18.57 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 12 0.1 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 33 0.31 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/04/2026 10,000 0.8 (8.7%) 523 5.21 0 0 9,200 10,500 7,900
28/04/2026 9,200 1.2 (15%) 1,112 10.23 0 0 8,000 9,200 6,800
24/04/2026 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,800 6,600
23/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/04/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
20/04/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
17/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/04/2026 7,700 -1.3 (-14.44%) 114 0.88 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/04/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
10/04/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
09/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/04/2026 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
06/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/04/2026 8,600 0.5 (6.17%) 100 0.86 0 0 8,100 9,300 6,900
02/04/2026 8,100 -1.2 (-12.9%) 110 0.9 0 0 9,300 10,600 8,000
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/03/2026 9,800 0.2 (2.08%) 1,607 14.9 0 0 9,600 11,000 8,200
30/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/03/2026 9,600 0 (0%) 5 0.04 0 0 9,600 11,000 8,200
24/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/03/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
17/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 10,000 0.7 (7.53%) 1,900 18.25 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/02/2026 9,300 -1.5 (-13.89%) 200 1.86 0 0 10,800 12,400 9,200
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/02/2026 10,800 1.2 (12.5%) 100 1.08 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 1 (11.63%) 200 1.91 0 0 8,600 9,800 7,400
09/02/2026 9,300 1.2 (14.81%) 400 3.45 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 -1.4 (-14.74%) 200 1.62 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 101 0.96 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.6 (-14.41%) 106 1.01 0 0 11,100 12,700 9,500
23/01/2026 10,600 -1.8 (-14.52%) 1,103 12.22 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

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