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
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/05/2026 6,000 0.2 (3.45%) 600 3.6 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
29/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,600 -0.4 (-6.67%) 10,000 58 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 1,010 6.06 0 0 6,000 6,900 5,100
20/04/2026 6,000 0.7 (13.21%) 200 1.2 0 0 5,300 6,000 4,600
17/04/2026 5,300 0 (0%) 10 0.06 0 0 5,300 6,000 4,600
16/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,500 0 (0%) 10,002 52.51 0 0 5,500 6,300 4,700
09/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/04/2026 5,500 -0.1 (-1.79%) 10,000 55 0 0 5,600 6,400 4,800
07/04/2026 5,500 -0.1 (-1.79%) 5,500 30.75 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 5,000 28 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
01/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/03/2026 5,600 0 (0%) 5,000 28 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/03/2026 5,600 0 (0%) 4,000 22.4 0 0 5,600 6,400 4,800
25/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,800 0.7 (13.73%) 9,600 54.04 0 0 5,100 5,800 4,400
27/02/2026 4,900 -0.7 (-12.5%) 300 1.53 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 1,100 6.15 0 0 5,600 6,400 4,800
24/02/2026 5,600 0.4 (7.69%) 5,040 28.2 0 0 5,200 5,900 4,500
23/02/2026 5,500 -0.5 (-8.33%) 4,100 21.41 0 0 6,000 6,900 5,100
13/02/2026 6,000 -3.9 (-39.39%) 2,100 12.6 0 0 9,900 13,800 6,000
12/02/2026 9,900 0 (0%) 0 0 0 0 9,900 13,800 6,000
11/02/2026 9,900 0 (0%) 0 0 0 0 9,900 13,800 6,000
10/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
21/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/01/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
08/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/01/2026 9,900 -1.7 (-14.66%) 301 2.98 0 0 11,600 13,300 9,900
31/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
18/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
12/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
11/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
10/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
03/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
28/11/2025 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
27/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/11/2025 10,100 0 (0%) 21 0.2 0 0 10,100 11,600 8,600
24/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600

Dữ liệu lịch sử - BSC

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