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
16/10/2026 21,800 0 (0%) 0 0 0 0 21,800 0 0
15/10/2026 21,800 0 (0%) 71 1.55 0 0 21,800 25,000 18,600
14/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
13/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
09/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
08/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/10/2026 21,800 0 (0%) 5 0.11 0 0 21,800 25,000 18,600
06/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
05/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
02/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
01/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
30/09/2026 21,800 0 (0%) 3 0.07 0 0 21,800 25,000 18,600
29/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
28/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
25/09/2026 21,800 0 (0%) 10 0.22 0 0 21,800 25,000 18,600
24/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
22/09/2026 21,800 0 (0%) 1 0.02 0 0 21,800 25,000 18,600
21/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
18/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
17/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
16/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
15/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
14/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
11/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
10/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
09/09/2026 21,800 0 (0%) 100 2.18 0 0 21,800 25,000 18,600
08/09/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
07/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/09/2026 19,000 1.2 (6.74%) 100 1.9 0 0 17,800 24,900 10,700
28/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/08/2026 19,000 0 (0%) 4 0.08 0 0 19,000 21,800 16,200
11/08/2026 19,000 0 (0%) 6 0.11 0 0 19,000 21,800 16,200
10/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/08/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
03/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
31/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/07/2026 19,000 0 (0%) 20 0.32 0 0 19,000 21,800 16,200
28/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/07/2026 19,000 -1 (-5%) 1,000 19 0 0 20,000 23,000 17,000
22/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/07/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
20/07/2026 20,000 0 (0%) 9 0.18 0 0 20,000 23,000 17,000
17/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/07/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
13/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
23/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/06/2026 20,000 0 (0%) 1,400 28 0 0 20,000 23,000 17,000
16/06/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
15/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/06/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
10/06/2026 20,000 -1.1 (-5.21%) 600 12 0 0 21,100 24,200 18,000
09/06/2026 21,100 2.7 (14.67%) 100 2.11 0 0 18,400 21,100 15,700
08/06/2026 18,400 2.4 (15%) 130 2.39 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 25 0.46 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/05/2026 16,000 -10 (-38.46%) 1,000 16 0 0 26,000 36,400 15,600
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
11/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/04/2026 26,000 0 (0%) 10 0.22 0 0 26,000 29,900 22,100
24/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/04/2026 26,000 0 (0%) 10 0.22 0 0 26,000 29,900 22,100
22/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

Dữ liệu lịch sử - BSC

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