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
12/06/2026 1,900 -0.1 (-5%) 0 0 0 0 2,000 2,300 1,700
11/06/2026 1,900 -0.1 (-5%) 200 0.39 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 204 0.41 0 0 2,000 2,300 1,700
08/06/2026 2,000 0.2 (11.11%) 318 0.64 0 0 1,800 2,000 1,600
05/06/2026 2,000 0 (0%) 1,732 3.11 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 1,100 2.23 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
29/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
22/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
21/05/2026 2,000 0 (0%) 510 0.96 0 0 2,000 2,300 1,700
20/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
18/05/2026 2,000 0 (0%) 1,810 3.35 0 0 2,000 2,300 1,700
15/05/2026 2,000 -0.2 (-9.09%) 900 1.8 0 0 2,200 2,500 1,900
14/05/2026 2,200 0 (0%) 94 0.19 0 0 2,200 2,500 1,900
13/05/2026 2,200 0 (0%) 55 0.11 0 0 2,200 2,500 1,900
12/05/2026 2,200 0 (0%) 294 0.62 0 0 2,200 2,500 1,900
11/05/2026 2,100 0 (0%) 1,800 3.95 0 0 2,100 2,400 1,800
08/05/2026 2,100 0.2 (10.53%) 110 0.23 0 0 1,900 2,100 1,700
07/05/2026 2,200 0 (0%) 15,774 30.45 0 0 2,200 2,500 1,900
06/05/2026 2,200 -0.3 (-12%) 7,800 17.24 0 0 2,500 2,800 2,200
05/05/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/04/2026 2,200 0 (0%) 8,005 17.64 0 0 2,200 2,500 1,900
28/04/2026 2,200 -0.3 (-12%) 1,200 2.67 0 0 2,500 2,800 2,200
24/04/2026 2,500 -0.3 (-10.71%) 353 0.89 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 45 0.11 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 10 0.03 0 0 2,800 3,200 2,400
17/04/2026 2,800 0.1 (3.7%) 105 0.29 0 0 2,700 3,100 2,300
16/04/2026 2,700 0.3 (12.5%) 30,780 82.01 0 0 2,400 2,700 2,100
15/04/2026 2,400 0.1 (4.35%) 200 0.48 0 0 2,300 2,600 2,000
14/04/2026 2,400 0 (0%) 5,200 12.13 0 0 2,400 2,700 2,100
13/04/2026 2,600 0.3 (13.04%) 8,594 21.05 0 0 2,300 2,600 2,000
10/04/2026 2,300 0 (0%) 7,700 17.73 0 0 2,300 2,600 2,000
09/04/2026 2,400 0.1 (4.35%) 6,003 13.84 0 0 2,300 2,600 2,000
08/04/2026 2,300 -0.1 (-4.17%) 7,000 16.12 0 0 2,400 2,700 2,100
07/04/2026 2,400 -0.4 (-14.29%) 6,226 14.95 0 0 2,800 3,200 2,400
06/04/2026 2,800 0.3 (12%) 63,053 176.41 0 0 2,500 2,800 2,200
03/04/2026 2,500 0.3 (13.64%) 18,800 46.69 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 3 0.01 0 0 2,200 2,500 1,900
01/04/2026 2,300 0.1 (4.55%) 200 0.44 0 0 2,200 2,500 1,900
31/03/2026 2,100 -0.1 (-4.55%) 22,100 48.57 0 0 2,200 2,500 1,900
30/03/2026 2,300 0.1 (4.55%) 6,800 15.03 0 0 2,200 2,500 1,900
27/03/2026 2,200 0 (0%) 2,000 4.4 0 0 2,200 2,500 1,900
26/03/2026 2,200 -0.1 (-4.35%) 2,300 5.07 0 0 2,300 2,600 2,000
25/03/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
24/03/2026 2,300 0.1 (4.55%) 690 1.58 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 7,100 15.63 0 0 2,200 2,500 1,900
20/03/2026 2,200 -0.1 (-4.35%) 3,200 7.05 0 0 2,300 2,600 2,000
19/03/2026 2,300 0.1 (4.55%) 12,400 28.52 0 0 2,200 2,500 1,900
18/03/2026 2,300 0 (0%) 25,200 55.76 0 0 2,300 2,600 2,000
17/03/2026 2,200 -0.1 (-4.35%) 7,400 16.72 0 0 2,300 2,600 2,000
16/03/2026 2,300 -0.1 (-4.17%) 12,600 29.11 0 0 2,400 2,700 2,100
13/03/2026 2,300 -0.4 (-14.81%) 5,600 13.54 0 0 2,700 3,100 2,300
12/03/2026 2,500 0 (0%) 24,200 64.18 0 0 2,500 2,800 2,200
11/03/2026 2,500 0.3 (13.64%) 27,234 68.08 0 0 2,200 2,500 1,900
10/03/2026 2,300 0 (0%) 401 0.89 0 0 2,300 2,600 2,000
09/03/2026 2,300 0 (0%) 33,900 77.97 0 0 2,300 2,600 2,000
06/03/2026 2,400 0 (0%) 3,200 7.38 0 0 2,400 2,700 2,100
05/03/2026 2,400 0.1 (4.35%) 12,400 29.77 0 0 2,300 2,600 2,000
04/03/2026 2,400 0 (0%) 15,100 34.75 0 0 2,400 2,700 2,100
03/03/2026 2,400 0 (0%) 25,000 59.1 0 0 2,400 2,700 2,100
02/03/2026 2,400 -0.3 (-11.11%) 24,865 59.95 0 0 2,700 3,100 2,300
27/02/2026 2,800 0.1 (3.7%) 11,700 32.14 0 0 2,700 3,100 2,300
26/02/2026 2,700 0.3 (12.5%) 53,100 143.17 0 0 2,400 2,700 2,100
25/02/2026 2,400 0 (0%) 405 0.97 0 0 2,400 2,700 2,100
24/02/2026 2,400 -0.3 (-11.11%) 6,000 14.65 0 0 2,700 3,100 2,300
23/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/02/2026 2,500 0.1 (4.17%) 12,700 34.14 0 0 2,400 2,700 2,100
12/02/2026 2,400 -0.1 (-4%) 200 0.48 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
10/02/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
06/02/2026 2,400 0 (0%) 400 0.96 0 0 2,400 2,700 2,100
05/02/2026 2,400 0 (0%) 6,000 14.4 0 0 2,400 2,700 2,100
04/02/2026 2,400 0 (0%) 500 1.2 0 0 2,400 2,700 2,100
03/02/2026 2,400 0 (0%) 7,400 17.76 0 0 2,400 2,700 2,100
02/02/2026 2,400 0 (0%) 5,600 13.44 0 0 2,400 2,700 2,100
30/01/2026 2,500 0.1 (4.17%) 800 1.93 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 3,505 8.41 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 173 0.42 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 31,800 76.32 0 0 2,400 2,700 2,100
26/01/2026 2,500 0.1 (4.17%) 3,000 7.23 0 0 2,400 2,700 2,100
23/01/2026 2,400 0 (0%) 5,000 12 0 0 2,400 2,700 2,100
22/01/2026 2,400 0 (0%) 9,642 23.14 0 0 2,400 2,700 2,100
21/01/2026 2,400 -0.1 (-4%) 5,900 14.16 0 0 2,500 2,800 2,200
20/01/2026 2,500 0.1 (4.17%) 20,400 50.97 0 0 2,400 2,700 2,100
19/01/2026 2,500 0 (0%) 20,780 50.02 0 0 2,500 2,800 2,200
16/01/2026 2,500 -0.3 (-10.71%) 24,600 61.39 0 0 2,800 3,200 2,400
15/01/2026 2,700 -0.1 (-3.57%) 34,500 96.16 0 0 2,800 3,200 2,400
14/01/2026 2,800 0.3 (12%) 108,578 304.02 0 0 2,500 2,800 2,200
13/01/2026 2,500 -0.1 (-3.85%) 300 0.76 0 0 2,600 2,900 2,300
12/01/2026 2,600 0.1 (4%) 27,801 72.27 0 0 2,500 2,800 2,200
09/01/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 10 0.03 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 1,101 2.76 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 16 0.04 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 20,003 50.01 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 6 0.02 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 101 0.25 0 0 2,500 2,800 2,200
26/12/2025 2,500 0 (0%) 25 0.06 0 0 2,500 2,800 2,200
25/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/12/2025 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
19/12/2025 2,500 0 (0%) 5,000 12.5 0 0 2,500 2,800 2,200
18/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/12/2025 2,500 0 (0%) 3,000 7.5 0 0 2,500 2,800 2,200
16/12/2025 2,500 0 (0%) 2,000 5 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/12/2025 2,500 0 (0%) 300 0.75 0 0 2,500 2,800 2,200

Dữ liệu lịch sử - BSC

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