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
24/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
23/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
22/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
21/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
20/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
17/07/2026 38,400 0 (0%) 30 1.32 0 0 38,400 44,100 32,700
16/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
15/07/2026 38,400 0 (0%) 7 0.31 0 0 38,400 44,100 32,700
14/07/2026 38,400 0 (0%) 46 1.98 0 0 38,400 44,100 32,700
13/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
10/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
09/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
08/07/2026 43,800 4.8 (12.31%) 287 12.58 227,900 7,566.28 39,000 44,800 33,200
07/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/07/2026 39,000 0.8 (2.09%) 185 7.47 0 0 38,200 43,900 32,500
03/07/2026 42,000 4 (10.53%) 600 22.9 0 0 38,000 43,700 32,300
02/07/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
01/07/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
30/06/2026 38,000 -0.6 (-1.55%) 600 22.8 0 0 38,600 44,300 32,900
29/06/2026 38,600 0 (0%) 100 3.86 0 0 38,600 44,300 32,900
26/06/2026 38,600 -0.1 (-0.26%) 800 30.88 0 0 38,700 44,500 32,900
25/06/2026 38,700 1.4 (3.75%) 300 11.6 0 0 37,300 42,800 31,800
24/06/2026 37,900 1.5 (4.12%) 300 11.2 0 0 36,400 41,800 31,000
23/06/2026 38,900 5 (14.75%) 400 14.57 0 0 33,900 38,900 28,900
22/06/2026 34,100 4.4 (14.81%) 5,485 186.14 0 0 29,700 34,100 25,300
19/06/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/06/2026 30,000 2 (7.14%) 710 21.12 0 0 28,000 32,200 23,800
17/06/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
16/06/2026 28,000 -2.9 (-9.39%) 100 2.8 0 0 30,900 35,500 26,300
15/06/2026 30,900 3.7 (13.6%) 200 6.18 0 0 27,200 31,200 23,200
12/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
11/06/2026 27,200 0 (0%) 100 2.72 0 0 27,200 31,200 23,200
10/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
09/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
08/06/2026 27,200 3.5 (14.77%) 100 2.72 0 0 23,700 27,200 20,200
05/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
04/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
03/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
02/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
01/06/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/05/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
28/05/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
27/05/2026 25,600 0 (0%) 200 4.74 0 0 25,600 29,400 21,800
26/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
25/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
22/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
21/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
20/05/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
19/05/2026 25,500 -4.4 (-14.72%) 1,000 25.56 0 0 29,900 34,300 25,500
18/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
12/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
05/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
04/05/2026 29,900 3.1 (11.57%) 100 2.99 0 0 26,800 30,800 22,800
29/04/2026 29,500 0.4 (1.37%) 300 8.05 0 0 29,100 33,400 24,800
28/04/2026 31,400 3.5 (12.54%) 300 8.74 0 0 27,900 32,000 23,800
24/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
23/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
22/04/2026 28,000 -0.1 (-0.36%) 402 11.21 0 0 28,100 32,300 23,900
21/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
20/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
17/04/2026 28,100 0 (0%) 810 22.75 0 0 28,100 32,300 23,900
16/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
15/04/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
14/04/2026 28,100 -0.9 (-3.1%) 400 11.24 0 0 29,000 33,300 24,700
13/04/2026 29,000 0 (0%) 3 0.08 2,300 57.5 29,000 33,300 24,700
10/04/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/04/2026 29,000 -2.3 (-7.35%) 665 19.14 0 0 31,300 35,900 26,700
08/04/2026 31,300 0 (0%) 5 0.16 0 0 31,300 35,900 26,700
07/04/2026 31,300 4 (14.65%) 1,015 31.77 0 0 27,300 31,300 23,300
06/04/2026 27,700 3.6 (14.94%) 1,133 30.89 0 0 24,100 27,700 20,500
03/04/2026 24,300 3.1 (14.62%) 1,401 33.81 0 0 21,200 24,300 18,100
02/04/2026 21,200 2.7 (14.59%) 100 2.12 0 0 18,500 21,200 15,800
01/04/2026 18,500 0.8 (4.52%) 301 5.57 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 1,000 17.7 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0.7 (4.12%) 100 1.77 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
16/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/02/2026 17,000 0.5 (3.03%) 100 1.7 0 0 16,500 18,900 14,100
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/02/2026 16,500 -1.5 (-8.33%) 500 8.25 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 1.2 (7.36%) 100 1.75 0 0 16,300 18,700 13,900
28/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/01/2026 16,300 0 (0%) 500 8.15 0 0 16,300 18,700 13,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh