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
10/09/2026 12,000 0 (0%) 1,050 12.6 0 0 12,000 13,800 10,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,800 10,200
07/09/2026 12,000 0.5 (4.35%) 1,000 12 0 0 11,500 13,200 9,800
04/09/2026 12,000 -0.4 (-3.23%) 1,000 11.45 0 0 12,400 14,200 10,600
03/09/2026 12,400 1.6 (14.81%) 1,000 12.4 0 0 10,800 12,400 9,200
28/08/2026 10,800 0 (0%) 0 0 5,937 71.24 10,800 12,400 9,200
27/08/2026 10,900 -1.7 (-13.49%) 13,813 149.19 0 0 12,600 14,400 10,800
26/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
25/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
24/08/2026 10,200 -0.8 (-7.27%) 10,611 133.46 0 0 11,000 12,600 9,400
21/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/08/2026 11,000 0.9 (8.91%) 100 1.1 0 0 10,100 11,600 8,600
06/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/08/2026 10,100 -1.4 (-12.17%) 216 2.18 0 0 11,500 13,200 9,800
31/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/07/2026 11,500 1.5 (15%) 200 2.3 0 0 10,000 11,500 8,500
10/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/07/2026 10,000 -1.6 (-13.79%) 100 1 0 0 11,600 13,300 9,900
08/07/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/07/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/07/2026 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
03/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/06/2026 10,100 0 (0%) 4 0.04 0 0 10,100 11,600 8,600
16/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/06/2026 10,100 -1.6 (-13.68%) 100 1.01 0 0 11,700 13,400 10,000
12/06/2026 11,700 1.4 (13.59%) 1,000 11.7 0 0 10,300 11,800 8,800
11/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/06/2026 10,300 -1.7 (-14.17%) 100 1.03 0 0 12,000 13,800 10,200
05/06/2026 12,000 1.1 (10.09%) 200 2.4 0 0 10,900 12,500 9,300
04/06/2026 10,900 0 (0%) 62 0.62 0 0 10,900 12,500 9,300
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 -0.6 (-5.22%) 105 1.15 0 0 11,500 13,200 9,800
29/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
26/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/05/2026 11,500 0 (0%) 19 0.21 0 0 11,500 13,200 9,800
21/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/05/2026 11,500 0.6 (5.5%) 269 3.06 0 0 10,900 12,500 9,300
18/05/2026 10,900 0 (0%) 15 0.17 0 0 10,900 12,500 9,300
15/05/2026 10,900 0.9 (9%) 1,102 12.01 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 11 0.11 0 0 10,000 11,500 8,500
13/05/2026 10,900 -0.4 (-3.54%) 1,500 14.94 0 0 11,300 12,900 9,700
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/05/2026 11,300 -0.5 (-4.24%) 100 1.13 0 0 11,800 13,500 10,100
08/05/2026 11,800 0 (0%) 8 0.09 0 0 11,800 13,500 10,100
07/05/2026 11,800 0 (0%) 150 1.77 0 0 11,800 13,500 10,100
06/05/2026 11,800 -0.4 (-3.28%) 300 3.54 0 0 12,200 14,000 10,400
05/05/2026 12,500 1.6 (14.68%) 2,382 29.02 0 0 10,900 12,500 9,300
04/05/2026 10,900 1 (10.1%) 210 2.28 0 0 9,900 11,300 8,500
29/04/2026 9,900 -1 (-9.17%) 610 6.06 0 0 10,900 12,500 9,300
28/04/2026 10,600 -1.8 (-14.52%) 1,200 13.11 0 0 12,400 14,200 10,600
24/04/2026 12,400 -1.9 (-13.29%) 100 1.24 0 0 14,300 16,400 12,200
23/04/2026 14,300 1.8 (14.4%) 26,002 371.49 0 0 12,500 14,300 10,700
22/04/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
21/04/2026 12,500 1.6 (14.68%) 618 7.73 34,970 325.22 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 4,485 41.71 10,900 12,500 9,300
15/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/04/2026 10,900 -0.5 (-4.39%) 100 1.09 0 0 11,400 13,100 9,700
09/04/2026 11,400 0.1 (0.88%) 100 1.14 25,000 242.5 11,300 12,900 9,700
08/04/2026 11,300 -0.3 (-2.59%) 5,000 56.5 0 0 11,600 13,300 9,900
07/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
03/04/2026 11,600 -1.4 (-10.77%) 100 1.16 0 0 13,000 14,900 11,100
02/04/2026 13,000 0 (0%) 176 2.29 0 0 13,000 14,900 11,100
01/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/03/2026 13,100 1.6 (13.91%) 1,100 14.26 56,746 556.11 11,500 13,200 9,800
30/03/2026 11,500 -0.6 (-4.96%) 1,100 12.65 0 0 12,100 13,900 10,300
27/03/2026 12,100 -1.2 (-9.02%) 14,544 175.34 117,158 1,780.8 13,300 15,200 11,400
26/03/2026 13,500 1.7 (14.41%) 3,190 42.3 51,680 697.68 11,800 13,500 10,100
25/03/2026 11,900 0.9 (8.18%) 4,931 58.04 143,567 1,349.53 11,000 12,600 9,400
24/03/2026 11,000 -0.2 (-1.79%) 152 1.68 0 0 11,200 12,800 9,600
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/03/2026 11,200 0 (0%) 123 1.41 0 0 11,200 12,800 9,600
19/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
18/03/2026 11,200 -0.5 (-4.27%) 101 1.13 0 0 11,700 13,400 10,000
17/03/2026 12,800 0.9 (7.56%) 28,045 326.6 0 0 11,900 13,600 10,200
16/03/2026 12,500 1.5 (13.64%) 11,316 134.6 16,610 156.13 11,000 12,600 9,400
13/03/2026 11,000 0 (0%) 0 0 96,586 907.91 11,000 12,600 9,400
12/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/03/2026 11,000 -0.2 (-1.79%) 100 1.1 0 0 11,200 12,800 9,600

Dữ liệu lịch sử - BSC

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