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
10/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/05/2026 6,000 0.6 (11.11%) 200 1.2 0 0 5,400 6,200 4,600
21/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/05/2026 5,400 0.5 (10.2%) 272 1.38 0 0 4,900 5,600 4,200
14/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/05/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
07/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/04/2026 4,900 0.4 (8.89%) 402 1.94 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/04/2026 4,500 -0.3 (-6.25%) 300 1.35 0 0 4,800 5,500 4,100
16/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/04/2026 4,800 0.3 (6.67%) 210 1. 0 0 4,500 5,100 3,900
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/03/2026 4,900 0.4 (8.89%) 1,800 8.12 0 0 4,500 5,100 3,900
26/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/03/2026 4,500 0.3 (7.14%) 2,700 12.15 0 0 4,200 4,800 3,600
12/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/03/2026 4,200 0 (0%) 6,100 25.62 0 0 4,200 4,800 3,600
05/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/02/2026 4,200 0 (0%) 1,700 7.14 0 0 4,200 4,800 3,600
26/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/02/2026 4,200 0.4 (10.53%) 300 1.26 0 0 3,800 4,300 3,300
12/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/02/2026 3,800 0 (0%) 0 0 50,000 165 3,800 4,300 3,300
05/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/01/2026 3,700 -0.6 (-13.95%) 5,600 21.13 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/01/2026 4,300 0.5 (13.16%) 14,284 61.38 0 0 3,800 4,300 3,300
15/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/01/2026 3,900 0.1 (2.63%) 3,800 14.26 0 0 3,800 4,300 3,300
08/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
31/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/12/2025 3,800 0 (0%) 1,000 3.82 0 0 3,800 4,300 3,300
25/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
23/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/12/2025 3,800 0 (0%) 2,600 9.88 0 0 3,800 4,300 3,300
18/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/12/2025 3,800 0 (0%) 4,200 15.96 0 0 3,800 4,300 3,300
11/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300

Dữ liệu lịch sử - BSC

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