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 12,800 0 (0%) 0 0 0 0 12,800 0 0
28/10/2026 12,800 -1.2 (-8.57%) 10,200 130.56 0 0 14,000 16,100 11,900
27/10/2026 14,000 -2.4 (-14.63%) 37,600 526.2 0 0 16,400 22,900 9,900
26/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
21/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
20/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
16/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
15/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
14/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
13/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
09/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
08/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
06/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
01/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
30/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
29/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
21/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
18/09/2026 16,400 2.1 (14.69%) 101 1.65 0 0 14,300 16,400 12,200
17/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/09/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/09/2026 14,300 0 (0%) 500 7.15 0 0 14,300 20,000 8,600
09/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
08/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
07/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
04/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
03/09/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
28/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
27/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
26/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
25/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
24/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
21/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
20/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
19/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
18/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
17/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
14/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
13/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
12/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
11/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
10/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
07/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
06/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
05/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
04/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
03/08/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
31/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
29/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
28/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
27/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
08/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
29/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
26/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
25/06/2026 14,300 -2.4 (-14.37%) 100 1.43 0 0 16,700 19,200 14,200
24/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
23/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
19/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
18/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/06/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/06/2026 16,700 -2.9 (-14.8%) 100 1.67 0 0 19,600 22,500 16,700
12/06/2026 19,600 -3.4 (-14.78%) 100 1.96 0 0 23,000 26,400 19,600
11/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/06/2026 23,000 2.1 (10.05%) 100 2.3 0 0 20,900 24,000 17,800
05/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
04/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
03/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
02/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
01/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/05/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
28/05/2026 20,900 0 (0%) 1 0.02 0 0 20,900 24,000 17,800
27/05/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
26/05/2026 23,100 3 (14.93%) 504 10.5 0 0 20,100 23,100 17,100
25/05/2026 20,100 -3.5 (-14.83%) 200 4.02 0 0 23,600 27,100 20,100
22/05/2026 23,600 0 (0%) 38 0.77 0 0 23,600 27,100 20,100
21/05/2026 25,500 0 (0%) 200 4.72 0 0 25,500 29,300 21,700
20/05/2026 25,500 -4.4 (-14.72%) 100 2.55 0 0 29,900 34,300 25,500
19/05/2026 29,900 0 (0%) 0 0 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%) 10 0.26 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 0 (0%) 1 0.03 0 0 29,900 34,300 25,500
29/04/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500

Dữ liệu lịch sử - BSC

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