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
16/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
15/06/2026 25,500 3.3 (14.86%) 100 2.55 0 0 22,200 25,500 18,900
12/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
11/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
10/06/2026 22,200 -3.8 (-14.62%) 100 2.22 0 0 26,000 29,900 22,100
09/06/2026 26,000 0 (0%) 31 0.81 0 0 26,000 29,900 22,100
08/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
05/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
04/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
01/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/05/2026 26,000 0 (0%) 5 0.13 0 0 26,000 29,900 22,100
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 17 0.44 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 5 0.13 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 1 (4%) 109 2.82 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 9 0.22 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 5 0.12 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
28/04/2026 25,000 -2.1 (-7.75%) 111 2.76 0 0 27,100 31,100 23,100
24/04/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
23/04/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
22/04/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
21/04/2026 27,100 3.5 (14.83%) 1,605 43.49 0 0 23,600 27,100 20,100
20/04/2026 23,600 0 (0%) 46 0.93 0 0 23,600 27,100 20,100
17/04/2026 23,600 0 (0%) 4 0.08 0 0 23,600 27,100 20,100
16/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
15/04/2026 23,600 -4.1 (-14.8%) 114 2.71 2,028 47.86 27,700 31,800 23,600
14/04/2026 27,700 3.6 (14.94%) 100 2.77 0 0 24,100 27,700 20,500
13/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
10/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
09/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
08/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
07/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
06/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
03/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
02/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
01/04/2026 23,900 -0.7 (-2.85%) 400 9.64 0 0 24,600 28,200 21,000
31/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
30/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
27/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
26/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
25/03/2026 24,600 3 (13.89%) 100 2.46 0 0 21,600 24,800 18,400
24/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
20/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/03/2026 21,600 0 (0%) 101 2.18 0 0 21,600 24,800 18,400
16/03/2026 21,600 -1.2 (-5.26%) 101 2.18 0 0 22,800 26,200 19,400
13/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
12/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
11/03/2026 22,800 0 (0%) 20 0.48 0 0 22,800 26,200 19,400
10/03/2026 22,800 0 (0%) 53 1.31 0 0 22,800 26,200 19,400
09/03/2026 22,800 0 (0%) 400 9.12 0 0 22,800 26,200 19,400
06/03/2026 22,800 0 (0%) 14 0.32 0 0 22,800 26,200 19,400
05/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
04/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/03/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
02/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
27/02/2026 22,800 0 (0%) 100 2.28 0 0 22,800 26,200 19,400
26/02/2026 22,800 -3.9 (-14.61%) 230 5.24 0 0 26,700 30,700 22,700
25/02/2026 26,700 2.9 (12.18%) 100 2.67 0 0 23,800 27,300 20,300
24/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
13/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
12/02/2026 23,800 3 (14.42%) 100 2.38 0 0 20,800 23,900 17,700
11/02/2026 20,800 2.7 (14.92%) 102 2.12 0 0 18,100 20,800 15,400
10/02/2026 18,100 0 (0%) 0 0 1,183 18.22 18,100 20,800 15,400
09/02/2026 18,100 2.3 (14.56%) 100 1.81 0 0 15,800 18,100 13,500
06/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/01/2026 15,800 2 (14.49%) 100 1.58 0 0 13,800 15,800 11,800
09/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/01/2026 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
07/01/2026 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/12/2025 12,000 0 (0%) 0 0 44 0.45 12,000 13,800 10,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/12/2025 12,000 0 (0%) 0 0 1,053 10.74 12,000 13,800 10,200
18/12/2025 12,000 -2.1 (-14.89%) 100 1.2 0 0 14,100 16,200 12,000
17/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
16/12/2025 14,100 -1.5 (-9.62%) 100 1.41 0 0 15,600 17,900 13,300

Dữ liệu lịch sử - BSC

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