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
16/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
12/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/06/2026 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
10/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
09/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
05/06/2026 13,600 0 (0%) 5,000 68 0 0 13,600 14,900 12,300
04/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/06/2026 13,600 0 (0%) 10,000 136 0 0 13,600 14,900 12,300
02/06/2026 13,600 0 (0%) 0 0 5,000 68 13,600 14,900 12,300
01/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/05/2026 13,600 0 (0%) 0 0 564,000 6,937.2 13,600 14,900 12,300
28/05/2026 13,600 0 (0%) 500 6.8 0 0 13,600 14,900 12,300
27/05/2026 13,600 0.1 (0.74%) 29,300 398.48 0 0 13,500 14,800 12,200
26/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
25/05/2026 13,500 -1.5 (-10%) 192,300 2,596.15 0 0 15,000 16,500 13,500
22/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
21/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
20/05/2026 15,000 0 (0%) 8 0.11 0 0 15,000 16,500 13,500
19/05/2026 15,000 0 (0%) 178 2.67 0 0 15,000 16,500 13,500
18/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
15/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
14/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
07/05/2026 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/04/2026 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
22/04/2026 15,000 0 (0%) 18 0.26 0 0 15,000 16,500 13,500
21/04/2026 15,000 0 (0%) 9 0.13 0 0 15,000 16,500 13,500
20/04/2026 15,000 0 (0%) 3 0.04 0 0 15,000 16,500 13,500
17/04/2026 15,000 0.6 (4.17%) 69,800 1,047 0 0 14,400 15,800 13,000
16/04/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
15/04/2026 14,400 -1.6 (-10%) 75,166 1,082.89 0 0 16,000 17,600 14,400
14/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
09/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
08/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
07/04/2026 16,000 1 (6.67%) 80,106 1,120.19 0 0 15,000 16,500 13,500
06/04/2026 15,000 -1.5 (-9.09%) 87,000 1,305 0 0 16,500 18,100 14,900
03/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
27/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
26/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
25/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/03/2026 16,500 0 (0%) 20 0.3 0 0 16,500 18,100 14,900
23/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
18/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
17/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
13/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
12/03/2026 16,500 0 (0%) 9,000 148.5 0 0 16,500 18,100 14,900
11/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
10/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
09/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
06/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
04/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
03/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
02/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
27/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
26/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
25/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
11/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
09/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
06/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
04/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
03/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
02/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
21/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
13/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
12/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
09/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
08/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
07/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
06/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/01/2026 16,500 0 (0%) 4 0.06 0 0 16,500 18,100 14,900
31/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
26/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
25/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
22/12/2025 16,500 0 (0%) 64 0.95 0 0 16,500 18,100 14,900
19/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
18/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
17/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
16/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900

Dữ liệu lịch sử - BSC

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