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 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
28/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
27/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
26/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
23/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
22/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
21/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
20/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
19/10/2026 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
16/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
29/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
11/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/09/2026 16,600 0 (0%) 200 3.32 0 0 16,600 19,000 14,200
09/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/08/2026 16,600 0 (0%) 4 0.06 0 0 16,600 19,000 14,200
27/08/2026 16,600 0 (0%) 4 0.06 0 0 16,600 19,000 14,200
26/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/08/2026 16,600 0 (0%) 1 0.02 0 0 16,600 19,000 14,200
24/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/08/2026 16,600 2 (13.7%) 100 1.66 0 0 14,600 16,700 12,500
18/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
13/08/2026 14,600 -1.9 (-11.52%) 200 2.92 0 0 16,500 18,900 14,100
12/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 500 8.25 0 0 16,500 18,900 14,100
27/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
01/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
30/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 500 8.25 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/06/2026 16,500 0 (0%) 8,100 133.65 0 0 16,500 18,900 14,100
16/06/2026 16,500 0 (0%) 300 4.95 0 0 16,500 18,900 14,100
15/06/2026 16,500 1.5 (10%) 104 1.72 0 0 15,000 17,200 12,800
12/06/2026 15,000 -1.5 (-9.09%) 9,000 135 0 0 16,500 23,100 9,900
11/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
10/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
09/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
08/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
05/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
04/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
03/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
02/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
01/06/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
29/05/2026 18,500 0 (0%) 0 0 0 0 18,500 25,900 11,100
28/05/2026 18,500 0 (0%) 4 0.07 0 0 18,500 21,200 15,800
27/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800

Dữ liệu lịch sử - BSC

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