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
08/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
05/06/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
04/06/2026 31,700 -0.1 (-0.31%) 3,000 95.1 0 0 31,800 36,500 27,100
03/06/2026 31,700 -2.5 (-7.31%) 2,000 63.55 0 0 34,200 39,300 29,100
02/06/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
01/06/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
29/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
27/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
26/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
25/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
22/05/2026 34,200 0 (0%) 200 6.84 0 0 34,200 39,300 29,100
21/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
18/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
15/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
14/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
13/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
12/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
11/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
08/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
07/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
06/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
05/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
04/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
29/04/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
28/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
24/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
23/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
22/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
21/04/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
20/04/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
17/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
16/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
15/04/2026 36,200 0 (0%) 1,100 39.82 0 0 36,200 41,600 30,800
14/04/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
13/04/2026 36,000 -1.2 (-3.23%) 700 25.35 0 0 37,200 42,700 31,700
10/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
09/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
08/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
07/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
06/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
03/04/2026 37,200 -0.9 (-2.36%) 500 18.6 0 0 38,100 43,800 32,400
02/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
01/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
31/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
30/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
27/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
26/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
25/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
24/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
23/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
20/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
19/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
18/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
17/03/2026 38,100 4.9 (14.76%) 1,300 49.53 0 0 33,200 38,100 28,300
16/03/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
13/03/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
12/03/2026 33,200 -5.7 (-14.65%) 2,900 96.28 0 0 38,900 44,700 33,100
11/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
09/03/2026 38,900 -1.1 (-2.75%) 502 19.53 0 0 40,000 46,000 34,000
06/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/03/2026 40,000 0 (0%) 300 12 0 0 40,000 46,000 34,000
02/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
12/02/2026 40,000 1 (2.56%) 200 8 0 0 39,000 44,800 33,200
11/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/02/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
03/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
29/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
28/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/01/2026 39,000 0 (0%) 8 0.33 0 0 39,000 44,800 33,200
22/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
21/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
20/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/01/2026 39,000 0 (0%) 20 0.78 0 0 39,000 44,800 33,200
16/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
15/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
14/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/01/2026 39,000 0 (0%) 4 0.13 0 0 39,000 44,800 33,200
12/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
07/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/01/2026 39,000 0 (0%) 300 11.7 0 0 39,000 44,800 33,200
31/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/12/2025 39,000 2.9 (8.03%) 100 3.9 0 0 36,100 41,500 30,700
29/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
26/12/2025 36,100 -3.9 (-9.75%) 100 3.61 0 0 40,000 46,000 34,000
25/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/12/2025 40,000 0.3 (0.76%) 200 8 0 0 39,700 45,600 33,800
19/12/2025 39,700 0 (0%) 80 3.13 0 0 39,700 45,600 33,800
18/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
17/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
16/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
15/12/2025 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
12/12/2025 38,000 -2 (-5%) 1,100 43.71 0 0 40,000 46,000 34,000
11/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/12/2025 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
08/12/2025 40,000 0 (0%) 4 0.16 0 0 40,000 46,000 34,000

Dữ liệu lịch sử - BSC

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