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
16/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
15/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
11/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
10/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
09/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
08/09/2026 60,000 0 (0%) 12 0.67 0 0 60,000 69,000 51,000
07/09/2026 60,000 -1 (-1.64%) 112 6.67 0 0 61,000 70,100 51,900
04/09/2026 61,000 0 (0%) 22 1.21 0 0 61,000 70,100 51,900
03/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
28/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
27/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
26/08/2026 61,000 0 (0%) 603 36.78 0 0 61,000 70,100 51,900
25/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
24/08/2026 61,000 0 (0%) 1,002 61.12 0 0 61,000 70,100 51,900
21/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
20/08/2026 61,000 0 (0%) 2 0.12 0 0 61,000 70,100 51,900
19/08/2026 61,000 0 (0%) 4 0.24 0 0 61,000 70,100 51,900
18/08/2026 61,000 -0.7 (-1.13%) 307 18.73 0 0 61,700 70,900 52,500
17/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
14/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
13/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
12/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
11/08/2026 61,700 0 (0%) 100 6.17 0 0 61,700 86,300 37,100
10/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
07/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
06/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
05/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
04/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
03/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
31/07/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
30/07/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
29/07/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
28/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
27/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
24/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
23/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
22/07/2026 61,700 0 (0%) 8 0.47 0 0 61,700 70,900 52,500
21/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
20/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
17/07/2026 61,700 0 (0%) 8 0.42 0 0 61,700 70,900 52,500
16/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
15/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
14/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
13/07/2026 61,700 0 (0%) 1 0.06 0 0 61,700 70,900 52,500
10/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
09/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
08/07/2026 61,700 0 (0%) 1 0.05 0 0 61,700 70,900 52,500
07/07/2026 61,700 0 (0%) 7 0.43 0 0 61,700 70,900 52,500
06/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
03/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
02/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
01/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
30/06/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
29/06/2026 61,700 0 (0%) 2 0.12 0 0 61,700 70,900 52,500
26/06/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
25/06/2026 61,700 0 (0%) 2 0.11 0 0 61,700 70,900 52,500
24/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
23/06/2026 62,300 0 (0%) 5 0.27 0 0 62,300 71,600 53,000
22/06/2026 62,300 0 (0%) 200 12.46 0 0 62,300 71,600 53,000
19/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
18/06/2026 62,300 0 (0%) 5 0.31 0 0 62,300 71,600 53,000
17/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
16/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
15/06/2026 62,300 0 (0%) 6 0.37 0 0 62,300 71,600 53,000
12/06/2026 62,300 0 (0%) 1 0.06 0 0 62,300 71,600 53,000
11/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
10/06/2026 62,300 0 (0%) 1 0.06 0 0 62,300 71,600 53,000
09/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
08/06/2026 62,300 0 (0%) 1 0.06 0 0 62,300 71,600 53,000
05/06/2026 61,000 0 (0%) 303 18.88 0 0 61,000 70,100 51,900
04/06/2026 61,000 0 (0%) 10 0.6 0 0 61,000 70,100 51,900
03/06/2026 61,000 0.9 (1.5%) 301 18.37 0 0 60,100 69,100 51,100
02/06/2026 60,100 7.8 (14.91%) 120 7.21 0 0 52,300 60,100 44,500
01/06/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
29/05/2026 52,300 0 (0%) 400 20.92 0 0 52,300 60,100 44,500
28/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
27/05/2026 52,300 0 (0%) 200 10.46 0 0 52,300 60,100 44,500
26/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
25/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
22/05/2026 52,300 0 (0%) 101 5.28 0 0 52,300 60,100 44,500
21/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
20/05/2026 51,500 -8.6 (-14.31%) 903 47.28 0 0 60,100 69,100 51,100
19/05/2026 59,000 -5.7 (-8.81%) 1,400 84.2 0 0 64,700 74,400 55,000
18/05/2026 64,700 0 (0%) 100 6.47 0 0 64,700 74,400 55,000
15/05/2026 64,700 -3.2 (-4.71%) 800 51.76 0 0 67,900 78,000 57,800
14/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
13/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
12/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
11/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
08/05/2026 67,900 0 (0%) 1 0.07 0 0 67,900 78,000 57,800
07/05/2026 67,900 0 (0%) 2 0.15 0 0 67,900 78,000 57,800
06/05/2026 67,900 0 (0%) 1 0.07 0 0 67,900 78,000 57,800
05/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
04/05/2026 67,900 0 (0%) 1 0.06 0 0 67,900 78,000 57,800
29/04/2026 67,900 -0.7 (-1.02%) 302 20.51 0 0 68,600 78,800 58,400
28/04/2026 68,600 3.1 (4.73%) 115 7.85 0 0 65,500 75,300 55,700
24/04/2026 65,500 0 (0%) 103 6.75 0 0 65,500 75,300 55,700
23/04/2026 65,500 -11.5 (-14.94%) 700 45.85 0 0 77,000 88,500 65,500
22/04/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
21/04/2026 77,000 0 (0%) 3 0.23 0 0 77,000 88,500 65,500
20/04/2026 77,000 0 (0%) 2 0.16 0 0 77,000 88,500 65,500
17/04/2026 80,000 2 (2.56%) 402 30.95 0 0 78,000 89,700 66,300
16/04/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
15/04/2026 78,000 0 (0%) 1 0.07 0 0 78,000 89,700 66,300
14/04/2026 78,000 0 (0%) 1 0.07 0 0 78,000 89,700 66,300
13/04/2026 78,000 -2 (-2.5%) 201 15.68 0 0 80,000 92,000 68,000
10/04/2026 80,000 0 (0%) 1 0.08 0 0 80,000 92,000 68,000
09/04/2026 80,000 -3 (-3.61%) 115 9.27 0 0 83,000 95,400 70,600
08/04/2026 83,000 7.9 (10.52%) 2,006 166.5 0 0 75,100 86,300 63,900
07/04/2026 75,100 0 (0%) 0 0 0 0 75,100 86,300 63,900
06/04/2026 75,100 0 (0%) 0 0 0 0 75,100 86,300 63,900
03/04/2026 75,100 0 (0%) 1 0.08 0 0 75,100 86,300 63,900
02/04/2026 75,100 0 (0%) 0 0 0 0 75,100 86,300 63,900
01/04/2026 75,100 -0.1 (-0.13%) 100 7.51 0 0 75,200 86,400 64,000
31/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
30/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
27/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
26/03/2026 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
25/03/2026 75,200 0 (0%) 2 0.15 0 0 75,200 86,400 64,000
24/03/2026 75,200 -0.1 (-0.13%) 324 24.36 0 0 75,300 86,500 64,100
23/03/2026 75,300 0 (0%) 0 0 0 0 75,300 86,500 64,100
20/03/2026 75,300 0 (0%) 0 0 0 0 75,300 86,500 64,100
19/03/2026 75,300 0 (0%) 100 7.53 0 0 75,300 86,500 64,100
18/03/2026 75,300 0 (0%) 200 15.06 0 0 75,300 86,500 64,100
17/03/2026 75,300 0 (0%) 10 0.75 0 0 75,300 86,500 64,100
16/03/2026 75,300 -13.2 (-14.92%) 501 37.73 0 0 88,500 101,700 75,300

Dữ liệu lịch sử - BSC

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