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 14,700 0.1 (0.68%) 600 8.82 0 0 14,600 16,000 13,200
16/06/2026 14,600 -0.1 (-0.68%) 319 4.67 0 0 14,700 16,100 13,300
15/06/2026 14,700 0 (0%) 1,101 16.18 0 0 14,700 16,100 13,300
12/06/2026 14,700 0 (0%) 401 5.68 0 0 14,700 16,100 13,300
11/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
10/06/2026 14,700 0 (0%) 2,100 30.87 0 0 14,700 16,100 13,300
09/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
08/06/2026 14,700 0.1 (0.68%) 800 11.76 0 0 14,600 16,000 13,200
05/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
04/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
03/06/2026 14,600 0.1 (0.69%) 200 2.91 0 0 14,500 15,900 13,100
02/06/2026 14,500 -0.4 (-2.68%) 200 2.89 0 0 14,900 16,300 13,500
01/06/2026 14,900 0.5 (3.47%) 100 1.49 0 0 14,400 15,800 13,000
29/05/2026 14,400 -0.4 (-2.7%) 101 1.46 0 0 14,800 16,200 13,400
28/05/2026 14,800 0.4 (2.78%) 100 1.48 0 0 14,400 15,800 13,000
27/05/2026 14,400 0.4 (2.86%) 1,100 15.82 0 0 14,000 15,400 12,600
26/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
25/05/2026 14,000 0 (0%) 1,101 15.42 0 0 14,000 15,400 12,600
22/05/2026 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
21/05/2026 14,000 0 (0%) 1,000 14 0 0 14,000 15,400 12,600
20/05/2026 14,000 -0.2 (-1.41%) 1,500 21 0 0 14,200 15,600 12,800
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/05/2026 14,200 0.1 (0.71%) 1,100 15.62 0 0 14,100 15,500 12,700
15/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
14/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 15,500 12,700
13/05/2026 14,100 0 (0%) 1,100 15.21 0 0 14,100 15,500 12,700
12/05/2026 14,100 0 (0%) 4,500 63.45 0 0 14,100 15,500 12,700
11/05/2026 14,100 0.6 (4.44%) 1,700 23.97 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 -0.5 (-3.57%) 200 2.7 0 0 14,000 15,400 12,600
06/05/2026 14,000 0 (0%) 304 4.16 0 0 14,000 15,400 12,600
05/05/2026 14,000 0.3 (2.19%) 2,000 27.95 0 0 13,700 15,000 12,400
04/05/2026 13,700 0.1 (0.74%) 206 2.83 0 0 13,600 14,900 12,300
29/04/2026 13,600 0.1 (0.74%) 400 5.44 0 0 13,500 14,800 12,200
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/04/2026 13,500 0 (0%) 25 0.36 0 0 13,500 14,800 12,200
23/04/2026 13,500 -0.5 (-3.57%) 1,000 13.5 0 0 14,000 15,400 12,600
22/04/2026 14,000 0 (0%) 370 5.2 0 0 14,000 15,400 12,600
21/04/2026 14,000 0.2 (1.45%) 15,300 211.18 0 0 13,800 15,100 12,500
20/04/2026 13,800 -0.1 (-0.72%) 11,708 161.93 0 0 13,900 15,200 12,600
17/04/2026 13,900 0 (0%) 405 5.63 0 0 13,900 15,200 12,600
16/04/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,200 12,600
15/04/2026 13,900 0 (0%) 1,800 25.02 0 0 13,900 15,200 12,600
14/04/2026 13,900 0 (0%) 1,504 20.9 0 0 13,900 15,200 12,600
13/04/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,200 12,600
10/04/2026 13,900 0.2 (1.46%) 200 2.78 0 0 13,700 15,000 12,400
09/04/2026 13,700 0 (0%) 201 2.75 0 0 13,700 15,000 12,400
08/04/2026 13,700 0 (0%) 500 6.85 0 0 13,700 15,000 12,400
07/04/2026 13,700 -0.1 (-0.72%) 303 4.15 0 0 13,800 15,100 12,500
06/04/2026 13,800 1 (7.81%) 100 1.38 0 0 12,800 14,000 11,600
03/04/2026 12,800 -0.8 (-5.88%) 100 1.28 0 0 13,600 14,900 12,300
02/04/2026 13,600 0 (0%) 43 0.59 0 0 13,600 14,900 12,300
01/04/2026 13,600 0.5 (3.82%) 3,300 44.88 0 0 13,100 14,400 11,800
31/03/2026 13,100 0 (0%) 144 1.89 0 0 13,100 14,400 11,800
30/03/2026 13,100 0 (0%) 403 5.28 0 0 13,100 14,400 11,800
27/03/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
26/03/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
25/03/2026 13,100 0 (0%) 36 0.45 0 0 13,100 14,400 11,800
24/03/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/03/2026 13,100 0.1 (0.77%) 6,138 79.87 0 0 13,000 14,300 11,700
20/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/03/2026 13,000 0 (0%) 200 2.61 0 0 13,000 14,300 11,700
18/03/2026 13,000 -0.8 (-5.8%) 109 1.42 0 0 13,800 15,100 12,500
17/03/2026 13,800 0.7 (5.34%) 100 1.38 0 0 13,100 14,400 11,800
16/03/2026 13,100 -0.5 (-3.68%) 300 3.93 0 0 13,600 14,900 12,300
13/03/2026 13,600 0.5 (3.82%) 701 9.53 0 0 13,100 14,400 11,800
12/03/2026 13,100 0 (0%) 5 0.07 0 0 13,100 14,400 11,800
11/03/2026 13,100 0 (0%) 102 1.34 0 0 13,100 14,400 11,800
10/03/2026 13,100 0 (0%) 539 7.08 0 0 13,100 14,400 11,800
09/03/2026 13,100 -1.1 (-7.75%) 1,809 24.2 0 0 14,200 15,600 12,800
06/03/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 15,500 12,700
05/03/2026 14,100 0.5 (3.68%) 5,201 73.31 0 0 13,600 14,900 12,300
04/03/2026 13,600 0.2 (1.49%) 421 5.72 0 0 13,400 14,700 12,100
03/03/2026 13,400 0 (0%) 1,600 21.44 0 0 13,400 14,700 12,100
02/03/2026 13,400 0.1 (0.75%) 2,615 34.93 0 0 13,300 14,600 12,000
27/02/2026 13,300 0.2 (1.53%) 1,800 23.9 0 0 13,100 14,400 11,800
26/02/2026 13,100 0.1 (0.77%) 610 7.99 0 0 13,000 14,300 11,700
25/02/2026 13,000 0 (0%) 800 10.4 0 0 13,000 14,300 11,700
24/02/2026 13,000 0.2 (1.56%) 1,503 19.48 0 0 12,800 14,000 11,600
23/02/2026 12,800 -0.2 (-1.54%) 200 2.56 0 0 13,000 14,300 11,700
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/02/2026 13,000 0.5 (4%) 253 3.22 0 0 12,500 13,700 11,300
11/02/2026 12,500 -0.5 (-3.85%) 3,417 41.84 0 0 13,000 14,300 11,700
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/02/2026 13,000 0 (0%) 38 0.49 0 0 13,000 14,300 11,700
05/02/2026 13,000 0 (0%) 2,110 27.6 0 0 13,000 14,300 11,700
04/02/2026 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 3,400 45.23 0 0 13,000 14,300 11,700
02/02/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/01/2026 13,000 0.2 (1.56%) 3,001 38.98 0 0 12,800 14,000 11,600
28/01/2026 12,800 -0.6 (-4.48%) 700 8.96 0 0 13,400 14,700 12,100
27/01/2026 13,400 0 (0%) 3,010 40.3 0 0 13,400 14,700 12,100
26/01/2026 13,400 0.7 (5.51%) 3,342 44.57 0 0 12,700 13,900 11,500
23/01/2026 12,700 -0.3 (-2.31%) 700 9.06 0 0 13,000 14,300 11,700
22/01/2026 13,000 0 (0%) 1,401 18.38 0 0 13,000 14,300 11,700
21/01/2026 13,000 0.2 (1.56%) 600 7.76 0 0 12,800 14,000 11,600
20/01/2026 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.5 (-3.85%) 1,713 21.63 0 0 13,000 14,300 11,700
16/01/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/01/2026 13,000 0.6 (4.84%) 370 4.81 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
08/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
07/01/2026 12,400 0 (0%) 1,050 13.01 0 0 12,400 13,600 11,200
06/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/01/2026 12,400 -0.2 (-1.59%) 700 8.4 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 1,600 19.26 0 0 12,600 13,800 11,400
30/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
29/12/2025 12,600 -0.1 (-0.79%) 300 3.78 0 0 12,700 13,900 11,500
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/12/2025 12,700 0 (0%) 300 3.8 0 0 12,700 13,900 11,500
24/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
19/12/2025 12,700 0.5 (4.1%) 200 2.47 0 0 12,200 13,400 11,000
18/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
17/12/2025 12,200 -0.2 (-1.61%) 600 7.42 0 0 12,400 13,600 11,200

Dữ liệu lịch sử - BSC

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