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
24/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/07/2026 12,000 -1.5 (-11.11%) 107 1.31 0 0 13,500 15,500 11,500
21/07/2026 13,500 0 (0%) 31 0.37 0 0 13,500 15,500 11,500
20/07/2026 13,300 -2.2 (-14.19%) 4,219 56.78 0 0 15,500 17,800 13,200
17/07/2026 15,000 -0.2 (-1.32%) 2,215 34.24 0 0 15,200 17,400 13,000
16/07/2026 15,500 2 (14.81%) 31,837 484.55 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 300 4.05 0 0 13,500 15,500 11,500
14/07/2026 13,500 1.7 (14.41%) 16,935 228.52 0 0 11,800 13,500 10,100
13/07/2026 12,000 1.5 (14.29%) 104,220 1,232.38 0 0 10,500 12,000 9,000
10/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2026 10,500 0 (0%) 19 0.17 0 0 10,500 12,000 9,000
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/07/2026 10,500 0.3 (2.94%) 2,000 21 0 0 10,200 11,700 8,700
03/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/07/2026 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/06/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
26/06/2026 10,700 0.2 (1.9%) 8,000 81.5 0 0 10,500 12,000 9,000
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/06/2026 10,500 -0.4 (-3.67%) 2,100 22.06 0 0 10,900 12,500 9,300
23/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/06/2026 10,900 0 (0%) 22 0.21 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/06/2026 10,900 0 (0%) 35 0.33 0 0 10,900 12,500 9,300
09/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/06/2026 10,800 0.3 (2.86%) 2,000 21.7 0 0 10,500 12,000 9,000
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
20/05/2026 10,500 0.5 (5%) 4,800 50.4 0 0 10,000 11,500 8,500
19/05/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/05/2026 11,000 0 (0%) 5,000 55 0 0 11,000 12,600 9,400
11/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/05/2026 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
06/05/2026 11,000 0 (0%) 109 1.2 0 0 11,000 12,600 9,400
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 5,000 55 0 0 11,000 12,600 9,400
23/04/2026 11,000 -1.3 (-10.57%) 10,438 115.07 0 0 12,300 14,100 10,500
22/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/04/2026 12,900 0 (0%) 300 3.7 0 0 12,900 14,800 11,000
16/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
15/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/04/2026 12,900 1.1 (9.32%) 100 1.29 0 0 11,800 13,500 10,100
13/04/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/04/2026 11,800 0 (0%) 1 0.01 0 0 11,800 13,500 10,100
09/04/2026 11,800 0.8 (7.27%) 100 1.18 0 0 11,000 12,600 9,400
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/04/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
31/03/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
30/03/2026 11,000 0 (0%) 1,900 20.9 0 0 11,000 12,600 9,400
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/03/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/03/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/03/2026 11,000 0.7 (6.8%) 100 1.1 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,900 8,900
02/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/02/2026 10,400 -1.5 (-12.61%) 200 2.08 0 0 11,900 13,600 10,200
26/02/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
25/02/2026 12,000 1.4 (13.21%) 400 4.77 0 0 10,600 12,100 9,100
24/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 900 9.54 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,500 1.1 (11.7%) 9,900 104.89 0 0 9,400 10,800 8,000
06/02/2026 9,200 -1.6 (-14.81%) 10,000 93.51 0 0 10,800 12,400 9,200
05/02/2026 10,800 0 (0%) 500 5.4 0 0 10,800 12,400 9,200
04/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/02/2026 10,800 0 (0%) 5 0.05 0 0 10,800 12,400 9,200
30/01/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 4 0.04 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 5 0.06 0 0 10,500 12,000 9,000
26/01/2026 10,500 -0.2 (-1.87%) 400 4.2 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

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