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 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/10/2026 8,900 1.1 (14.1%) 300 2.67 0 0 7,800 8,900 6,700
26/10/2026 7,800 0 (0%) 0 0 6,000 46.8 7,800 8,900 6,700
23/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/10/2026 7,800 2.2 (39.29%) 1,700 13.26 0 0 5,600 7,800 3,400
20/10/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
19/10/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
16/10/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
15/10/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
14/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/10/2026 5,600 0 (0%) 0 0 1,700 9.52 5,600 6,400 4,800
12/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/10/2026 5,600 0 (0%) 0 0 3,400 19.04 5,600 6,400 4,800
07/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/10/2026 5,600 0 (0%) 0 0 6,500 36.4 5,600 6,400 4,800
02/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
01/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/09/2026 5,600 0 (0%) 0 0 1,700 9.52 5,600 6,400 4,800
29/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/09/2026 5,600 0 (0%) 0 0 1,200 6.72 5,600 6,400 4,800
21/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/09/2026 5,600 0 (0%) 0 0 2,500 14 5,600 6,400 4,800
15/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 2,000 11.2 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 6,400 35.84 5,600 6,400 4,800
09/09/2026 5,600 0 (0%) 0 0 4,000 22.4 5,600 6,400 4,800
08/09/2026 5,600 1.6 (40%) 100 0.56 0 0 4,000 5,600 2,400
07/09/2026 4,000 0 (0%) 0 0 18,800 75.2 4,000 4,600 3,400
04/09/2026 4,000 0 (0%) 0 0 14,300 57.2 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 0 0 8,000 32 4,000 4,600 3,400
28/08/2026 4,000 0 (0%) 0 0 9,800 39.2 4,000 4,600 3,400
27/08/2026 4,000 0 (0%) 0 0 4,000 16 4,000 4,600 3,400
26/08/2026 4,000 0 (0%) 0 0 1,100 4.4 4,000 4,600 3,400
25/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/08/2026 4,000 0 (0%) 0 0 38,000 152 4,000 4,600 3,400
21/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 0 0 40,400 214.12 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 0 0 64,000 339.2 5,300 6,000 4,600
14/08/2026 5,300 0 (0%) 0 0 79,200 419.76 5,300 6,000 4,600
13/08/2026 5,300 0 (0%) 0 0 57,400 304.22 5,300 6,000 4,600
12/08/2026 5,300 0 (0%) 0 0 5,000 26.5 5,300 6,000 4,600
11/08/2026 5,300 0 (0%) 0 0 24,100 127.73 5,300 6,000 4,600
10/08/2026 5,300 0 (0%) 0 0 14,000 74.2 5,300 6,000 4,600
07/08/2026 5,300 0 (0%) 0 0 10,900 57.77 5,300 6,000 4,600
06/08/2026 5,300 0 (0%) 0 0 92,500 490.25 5,300 6,000 4,600
05/08/2026 5,300 0 (0%) 0 0 11,700 62.01 5,300 6,000 4,600
04/08/2026 5,300 0 (0%) 0 0 64,400 341.32 5,300 6,000 4,600
03/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/07/2026 5,300 0 (0%) 0 0 15,000 79.5 5,300 6,000 4,600
30/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/07/2026 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
28/07/2026 5,300 1.5 (39.47%) 100 0.53 0 0 3,800 5,300 2,300
27/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
24/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
23/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
22/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
21/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
20/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
17/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
16/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
15/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
14/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
13/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
10/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
09/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
08/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
07/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
06/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
03/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
02/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
01/07/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
30/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
29/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
26/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
25/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
24/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
23/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
22/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
19/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
18/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
17/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
16/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
15/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
12/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
11/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
10/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
09/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
08/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
05/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
04/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
03/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
02/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
01/06/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
29/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
28/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
27/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
26/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
25/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
22/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
21/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
20/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
19/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
18/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
15/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
12/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
11/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
08/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
07/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
06/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
05/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300
29/04/2026 3,800 0 (0%) 0 0 0 0 3,800 5,300 2,300

Dữ liệu lịch sử - BSC

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