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 12,000 0.3 (2.56%) 210 2.52 0 0 11,700 13,400 10,000
28/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/10/2026 11,700 0 (0%) 1,100 12.87 0 0 11,700 13,400 10,000
26/10/2026 11,700 0 (0%) 600 7.02 0 0 11,700 13,400 10,000
23/10/2026 11,700 0 (0%) 200 2.34 0 0 11,700 13,400 10,000
22/10/2026 11,700 0 (0%) 100 1.17 0 0 11,700 16,300 7,100
21/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
20/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
19/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
16/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
15/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
14/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
13/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
12/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
09/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
08/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
07/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
06/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
05/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
02/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
01/10/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
30/09/2026 11,700 0 (0%) 0 0 0 0 11,700 16,300 7,100
29/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
25/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
18/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
17/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
15/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
11/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
10/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
09/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
08/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
07/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
04/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
03/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
25/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/08/2026 11,700 0 (0%) 400 4.68 0 0 11,700 13,400 10,000
18/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
17/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/08/2026 11,700 0 (0%) 300 3.51 0 0 11,700 13,400 10,000
12/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
11/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
10/08/2026 11,700 0 (0%) 26 0.27 0 0 11,700 13,400 10,000
07/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
05/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
04/08/2026 11,700 -2 (-14.6%) 5,000 58.5 0 0 13,700 15,700 11,700
03/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 8 0.11 0 0 13,700 15,700 11,700
21/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/07/2026 13,700 0 (0%) 10 0.15 0 0 13,700 15,700 11,700
16/07/2026 15,200 0 (0%) 5,003 76.05 0 0 15,200 17,400 13,000
15/07/2026 15,200 -0.8 (-5%) 300 4.56 0 0 16,000 18,400 13,600
14/07/2026 16,000 0.8 (5.26%) 522 8.35 0 0 15,200 17,400 13,000
13/07/2026 15,200 0.2 (1.33%) 2,000 30.4 0 0 15,000 17,200 12,800
10/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 35 0.6 0 0 15,000 17,200 12,800
08/07/2026 15,000 0 (0%) 35 0.56 0 0 15,000 17,200 12,800
07/07/2026 15,000 0 (0%) 326 4.89 0 0 15,000 17,200 12,800
06/07/2026 15,000 0 (0%) 30 0.52 0 0 15,000 17,200 12,800
03/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/06/2026 15,000 0 (0%) 4 0.06 0 0 15,000 17,200 12,800
25/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 -0.1 (-0.66%) 1,700 25.5 0 0 15,100 17,300 12,900
16/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
15/06/2026 15,100 0 (0%) 9 0.12 0 0 15,100 17,300 12,900
12/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
11/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
10/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
09/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/06/2026 15,100 0 (0%) 15 0.23 0 0 15,100 17,300 12,900
05/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
03/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
02/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
01/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,100 0 (0%) 6 0.09 0 0 15,100 17,300 12,900
25/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/05/2026 15,100 0 (0%) 2,000 30.2 0 0 15,100 17,300 12,900
21/05/2026 15,100 1.9 (14.39%) 300 4.53 0 0 13,200 15,100 11,300
20/05/2026 12,900 -2.2 (-14.57%) 3,300 43.63 0 0 15,100 17,300 12,900
19/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
18/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
15/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
14/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
13/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
11/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/04/2026 15,100 0 (0%) 10 0.17 0 0 15,100 17,300 12,900

Dữ liệu lịch sử - BSC

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