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
14/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
11/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
10/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
09/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
08/09/2026 54,300 0 (0%) 55 3.43 0 0 54,300 62,400 46,200
07/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
04/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
03/09/2026 54,300 0 (0%) 10 0.62 0 0 54,300 62,400 46,200
28/08/2026 54,300 0 (0%) 1,501 81.52 0 0 54,300 62,400 46,200
27/08/2026 54,300 -9.5 (-14.89%) 1,501 81.52 0 0 63,800 73,300 54,300
26/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
25/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
24/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
21/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
20/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
19/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
18/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
17/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
14/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
13/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
12/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
11/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
10/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
07/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
06/08/2026 63,200 -5.8 (-8.41%) 1,500 95.7 0 0 69,000 79,300 58,700
05/08/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
04/08/2026 69,000 9 (15%) 100 6.9 0 0 60,000 69,000 51,000
03/08/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
31/07/2026 60,000 -2.7 (-4.31%) 200 12 0 0 62,700 72,100 53,300
30/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
29/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
28/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
27/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
24/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
23/07/2026 62,700 8.1 (14.84%) 103 6.46 0 0 54,600 62,700 46,500
22/07/2026 54,600 -9.6 (-14.95%) 200 10.92 0 0 64,200 73,800 54,600
21/07/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
20/07/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
17/07/2026 64,000 -0.5 (-0.78%) 5,100 327.45 0 0 64,500 74,100 54,900
16/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
15/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
14/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
13/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
10/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
09/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
08/07/2026 64,500 0 (0%) 8 0.48 0 0 64,500 74,100 54,900
07/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
06/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
03/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
02/07/2026 64,500 -0.5 (-0.77%) 100 6.45 0 0 65,000 74,700 55,300
01/07/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
30/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
29/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
26/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
25/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/06/2026 65,000 4 (6.56%) 1,061 68.72 0 0 61,000 70,100 51,900
22/06/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
19/06/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
18/06/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
17/06/2026 61,000 1 (1.67%) 200 12.2 510,000 26,010 60,000 69,000 51,000
16/06/2026 60,000 0 (0%) 0 0 290,000 14,790 60,000 69,000 51,000
15/06/2026 60,000 -0.8 (-1.32%) 200 12 0 0 60,800 69,900 51,700
12/06/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
11/06/2026 60,500 -10.6 (-14.91%) 1,200 72.96 0 0 71,100 81,700 60,500
10/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
09/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
08/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
05/06/2026 71,200 6.5 (10.05%) 371 26.38 0 0 64,700 74,400 55,000
04/06/2026 64,700 8.4 (14.92%) 4,700 304.09 0 0 56,300 64,700 47,900
03/06/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
02/06/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
01/06/2026 59,800 0 (0%) 8 0.55 0 0 59,800 68,700 50,900
29/05/2026 59,800 0 (0%) 1 0.07 0 0 59,800 68,700 50,900
28/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
27/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
26/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
25/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
22/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
21/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
20/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
19/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
18/05/2026 59,800 0 (0%) 0 0 4,800 244.32 59,800 68,700 50,900
15/05/2026 59,800 -10.3 (-14.69%) 118 7.24 0 0 70,100 80,600 59,600
14/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
13/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
12/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
11/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
08/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
07/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
06/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
05/05/2026 70,100 0 (0%) 2 0.14 0 0 70,100 80,600 59,600
04/05/2026 70,000 -5 (-6.67%) 1,700 119.1 0 0 75,000 86,200 63,800
29/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
28/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
23/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
22/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
21/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
20/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
17/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
16/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
15/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
14/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
13/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
10/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
09/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
08/04/2026 75,000 5 (7.14%) 125 9.25 0 0 70,000 80,500 59,500
07/04/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
06/04/2026 70,000 0 (0%) 500 35 0 0 70,000 80,500 59,500
03/04/2026 70,000 0 (0%) 1 0.07 0 0 70,000 80,500 59,500
02/04/2026 70,000 0 (0%) 1,316 92.12 0 0 70,000 80,500 59,500
01/04/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
31/03/2026 70,000 5 (7.69%) 600 42 0 0 65,000 74,700 55,300
30/03/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/03/2026 65,000 0.2 (0.31%) 200 13 0 0 64,800 74,500 55,100
26/03/2026 64,800 0 (0%) 0 0 5,000 275.5 64,800 74,500 55,100
25/03/2026 59,500 -10.5 (-15%) 200 12.95 0 0 70,000 80,500 59,500
24/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
23/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
20/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
19/03/2026 70,000 -9.8 (-12.28%) 1,100 77 0 0 79,800 91,700 67,900
18/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
17/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
16/03/2026 79,800 0 (0%) 19 1.31 0 0 79,800 91,700 67,900

Dữ liệu lịch sử - BSC

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