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 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
11/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
10/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
09/06/2026 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
08/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
05/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/06/2026 32,200 0 (0%) 100 3.22 0 0 32,200 35,400 29,000
03/06/2026 32,200 1.3 (4.21%) 100 3.22 0 0 30,900 33,900 27,900
02/06/2026 30,900 0.4 (1.31%) 800 24.96 0 0 30,500 33,500 27,500
01/06/2026 30,500 -3.1 (-9.23%) 400 12.2 0 0 33,600 36,900 30,300
29/05/2026 33,600 0 (0%) 1 0.03 0 0 33,600 36,900 30,300
28/05/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
27/05/2026 33,600 0 (0%) 300 10.08 0 0 33,600 36,900 30,300
26/05/2026 33,600 2.8 (9.09%) 100 3.36 0 0 30,800 33,800 27,800
25/05/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
22/05/2026 30,800 -2.5 (-7.51%) 100 3.08 0 0 33,300 36,600 30,000
21/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
20/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
18/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
12/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
11/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
08/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
07/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
06/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
05/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
29/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
28/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
24/04/2026 33,300 0 (0%) 700 23.31 0 0 33,300 36,600 30,000
23/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
22/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
21/04/2026 33,300 0 (0%) 20 0.66 0 0 33,300 36,600 30,000
20/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
17/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
16/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/04/2026 33,300 3 (9.9%) 402 13.39 0 0 30,300 33,300 27,300
14/04/2026 30,300 0 (0%) 20 0.67 0 0 30,300 33,300 27,300
13/04/2026 30,300 -3.3 (-9.82%) 116 3.59 0 0 33,600 36,900 30,300
10/04/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
09/04/2026 33,600 1.1 (3.38%) 100 3.36 0 0 32,500 35,700 29,300
08/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
07/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
06/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
31/03/2026 32,500 0 (0%) 1 0.03 0 0 32,500 35,700 29,300
30/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
27/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
26/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
25/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
24/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
23/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
20/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
19/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/03/2026 32,500 0 (0%) 6 0.2 0 0 32,500 35,700 29,300
16/03/2026 32,500 -2.5 (-7.14%) 100 3.25 0 0 35,000 38,500 31,500
13/03/2026 35,000 -0.1 (-0.28%) 1,100 38.49 0 0 35,100 38,600 31,600
12/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
11/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
10/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
09/03/2026 35,100 0.1 (0.29%) 100 3.51 0 0 35,000 38,500 31,500
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/03/2026 35,000 0 (0%) 20 0.63 0 0 35,000 38,500 31,500
02/03/2026 35,000 0 (0%) 11 0.39 0 0 35,000 38,500 31,500
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/02/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
25/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
24/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
13/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
11/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
10/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
09/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
06/02/2026 35,000 1 (2.94%) 200 7 0 0 34,000 37,400 30,600
05/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
04/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
03/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
30/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
29/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/01/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
27/01/2026 34,000 0 (0%) 63 2.14 0 0 34,000 37,400 30,600
26/01/2026 34,000 0 (0%) 5 0.17 0 0 34,000 37,400 30,600
23/01/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
22/01/2026 34,000 -1 (-2.86%) 500 17.03 0 0 35,000 38,500 31,500
21/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/01/2026 35,000 1.5 (4.48%) 600 21 0 0 33,500 36,800 30,200
19/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
16/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
15/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
14/01/2026 33,500 0 (0%) 1,001 34.02 0 0 33,500 36,800 30,200
13/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
12/01/2026 33,500 0 (0%) 100 3.35 0 0 33,500 36,800 30,200
09/01/2026 33,500 0 (0%) 105 3.52 0 0 33,500 36,800 30,200
08/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
07/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
06/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
05/01/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 37,400 30,600
31/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
30/12/2025 34,000 0.5 (1.49%) 100 3.4 0 0 33,500 36,800 30,200
29/12/2025 33,500 -0.5 (-1.47%) 200 6.7 0 0 34,000 37,400 30,600
26/12/2025 34,000 0 (0%) 500 17 0 0 34,000 37,400 30,600
25/12/2025 34,000 -0.8 (-2.3%) 305 10.52 0 0 34,800 38,200 31,400
24/12/2025 34,800 -0.5 (-1.42%) 701 24.64 0 0 35,300 38,800 31,800
23/12/2025 37,300 -0.4 (-1.06%) 612 22.83 0 0 37,700 41,400 34,000
22/12/2025 37,700 -0.1 (-0.26%) 1,777 66.88 0 0 37,800 41,500 34,100
19/12/2025 37,800 0.3 (0.8%) 507 19.11 0 0 37,500 41,200 33,800
18/12/2025 37,500 -0.5 (-1.32%) 300 11.45 0 0 38,000 41,800 34,200
17/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200

Dữ liệu lịch sử - BSC

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