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
28/10/2026 9,000 -1 (-10%) 1,000 9 0 0 10,000 11,000 9,000
27/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/10/2026 10,000 0.8 (8.7%) 100 1 0 0 9,200 10,100 8,300
23/10/2026 9,200 -1 (-9.8%) 3,000 27.6 0 0 10,200 11,200 9,200
22/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
20/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
07/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
06/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
05/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
02/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
01/10/2026 10,200 -0.2 (-1.92%) 2,400 22.64 0 0 10,400 11,400 9,400
30/09/2026 10,400 0.5 (5.05%) 2,100 19.04 0 0 9,900 10,800 9,000
29/09/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
28/09/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
25/09/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/09/2026 10,500 -0.5 (-4.55%) 100 1.05 0 0 11,000 12,100 9,900
16/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/09/2026 11,000 0.8 (7.84%) 100 1.1 0 0 10,200 11,200 9,200
04/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
03/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
28/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
20/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
18/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
17/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/08/2026 10,200 -1 (-8.93%) 3,900 39.44 0 0 11,200 12,300 10,100
13/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
31/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/07/2026 11,200 0.5 (4.67%) 100 1.12 0 0 10,700 11,700 9,700
08/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
07/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
06/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
03/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
02/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
30/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
26/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
25/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
24/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
23/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
22/06/2026 10,700 0.4 (3.88%) 1,100 10.37 0 0 10,300 11,300 9,300
19/06/2026 10,300 -1.1 (-9.65%) 100 1.03 0 0 11,400 12,500 10,300
18/06/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
17/06/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
16/06/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
15/06/2026 11,400 0.8 (7.55%) 100 1.14 0 0 10,600 11,600 9,600
12/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
10/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
09/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/05/2026 10,600 0 (0%) 3,500 37.1 0 0 10,600 11,600 9,600
27/05/2026 10,600 -0.1 (-0.93%) 1,000 10.6 0 0 10,700 11,700 9,700
26/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
25/05/2026 10,700 0.9 (9.18%) 200 2.14 0 0 9,800 10,700 8,900
22/05/2026 9,800 -1 (-9.26%) 1,000 9.8 0 0 10,800 11,800 9,800
21/05/2026 10,800 -0.7 (-6.09%) 200 2.16 0 0 11,500 12,600 10,400
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
19/05/2026 11,500 0.8 (7.48%) 5,300 57.72 0 0 10,700 11,700 9,700
18/05/2026 10,700 0.9 (9.18%) 8,200 74.49 0 0 9,800 10,700 8,900
15/05/2026 9,800 -1 (-9.26%) 2,300 22.54 0 0 10,800 11,800 9,800
14/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
13/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
12/05/2026 10,800 -0.2 (-1.82%) 200 2.07 0 0 11,000 12,100 9,900
11/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 -0.4 (-3.51%) 2,900 30.01 0 0 11,400 12,500 10,300

Dữ liệu lịch sử - BSC

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