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
17/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 -1.6 (-10.96%) 200 2.6 0 0 14,600 16,700 12,500
28/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
27/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
26/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
20/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
19/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/05/2026 16,000 1.5 (10.34%) 210 3.35 0 0 14,500 16,600 12,400
11/05/2026 14,500 0 (0%) 1 0.02 0 0 14,500 16,600 12,400
08/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/04/2026 14,500 0 (0%) 110 1.6 0 0 14,500 16,600 12,400
10/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/04/2026 14,500 0 (0%) 15 0.22 0 0 14,500 16,600 12,400
08/04/2026 14,500 0 (0%) 63 0.79 0 0 14,500 16,600 12,400
07/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/04/2026 14,500 0.5 (3.57%) 100 1.45 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 6 0.08 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 2 0.02 0 0 14,000 16,100 11,900
19/03/2026 14,000 -0.8 (-5.41%) 120 1.66 0 0 14,800 17,000 12,600
18/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
16/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
13/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
11/03/2026 14,800 0 (0%) 5 0.06 0 0 14,800 17,000 12,600
10/03/2026 14,800 0 (0%) 7 0.11 0 0 14,800 17,000 12,600
09/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
06/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
05/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
04/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
27/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
26/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/02/2026 14,800 0 (0%) 3 0.04 0 0 14,800 17,000 12,600
23/02/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
13/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
11/02/2026 14,800 0 (0%) 500 7.4 0 0 14,800 17,000 12,600
10/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/02/2026 14,800 1.9 (14.73%) 100 1.48 0 0 12,900 14,800 11,000
06/02/2026 12,900 0 (0%) 98 1.08 0 0 12,900 14,800 11,000
05/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/02/2026 12,900 0 (0%) 2 0.03 0 0 12,900 14,800 11,000
03/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
30/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/01/2026 12,900 0 (0%) 3 0.04 0 0 12,900 14,800 11,000
26/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/01/2026 12,900 0 (0%) 3 0.04 0 0 12,900 14,800 11,000
15/01/2026 12,900 1 (8.4%) 100 1.29 0 0 11,900 13,600 10,200
14/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
31/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/12/2025 10,700 -1.6 (-13.01%) 300 3.56 0 0 12,300 14,100 10,500
29/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/12/2025 12,300 -0.9 (-6.82%) 100 1.23 0 0 13,200 15,100 11,300
25/12/2025 13,200 0.1 (0.76%) 100 1.32 0 0 13,100 15,000 11,200
24/12/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/12/2025 13,200 0.7 (5.6%) 200 2.62 0 0 12,500 14,300 10,700
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/12/2025 12,800 0.5 (4.07%) 600 7.47 0 0 12,300 14,100 10,500
18/12/2025 12,100 0.1 (0.83%) 500 6.15 0 0 12,000 13,800 10,200
17/12/2025 12,000 -0.1 (-0.83%) 300 3.61 0 0 12,100 13,900 10,300

Dữ liệu lịch sử - BSC

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