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
09/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
08/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
04/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/06/2026 18,200 0.2 (1.11%) 1,800 32.76 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/05/2026 18,000 -2 (-10%) 1,100 19.8 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
22/05/2026 20,000 1 (5.26%) 1,801 36.02 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 -2 (-9.52%) 1,100 20.9 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 -2 (-8.7%) 1,500 31.5 0 0 23,000 26,400 19,600
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/05/2026 23,000 -3 (-11.54%) 1,800 41.4 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 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 -2 (-7.14%) 1,100 28.6 0 0 28,000 32,200 23,800
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
28/04/2026 28,000 0 (0%) 15 0.42 0 0 28,000 32,200 23,800
24/04/2026 28,000 0 (0%) 1,500 42 0 0 28,000 32,200 23,800
23/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/04/2026 28,000 -2.5 (-8.2%) 1,551 43.42 0 0 30,500 35,000 26,000
16/04/2026 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
15/04/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/04/2026 30,500 1.3 (4.45%) 1,800 54.9 0 0 29,200 33,500 24,900
13/04/2026 29,200 0 (0%) 3 0.09 0 0 29,200 33,500 24,900
10/04/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
09/04/2026 29,200 3.7 (14.51%) 200 5.84 0 0 25,500 29,300 21,700
08/04/2026 25,500 3.3 (14.86%) 200 5.1 0 0 22,200 25,500 18,900
07/04/2026 24,200 3.1 (14.69%) 1,500 33.33 0 0 21,100 24,200 18,000
06/04/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
03/04/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
02/04/2026 21,000 1 (5%) 1,415 29.83 0 0 20,000 23,000 17,000
01/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/03/2026 20,000 -2.5 (-11.11%) 1,801 36.03 0 0 22,500 25,800 19,200
30/03/2026 22,500 0 (0%) 20 0.48 0 0 22,500 25,800 19,200
27/03/2026 22,500 -0.8 (-3.43%) 1,500 33.75 0 0 23,300 26,700 19,900
26/03/2026 23,300 0 (0%) 83 1.66 0 0 23,300 26,700 19,900
25/03/2026 23,300 0.3 (1.3%) 1,400 32.62 0 0 23,000 26,400 19,600
24/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 1 0.03 0 0 23,000 26,400 19,600
20/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/03/2026 23,000 1 (4.55%) 1,400 32.2 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/03/2026 22,000 -2.5 (-10.2%) 1,200 26.4 0 0 24,500 28,100 20,900
12/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/03/2026 24,500 0.3 (1.24%) 1,800 44.1 0 0 24,200 27,800 20,600
10/03/2026 24,200 3.1 (14.69%) 100 2.42 0 0 21,100 24,200 18,000
09/03/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
06/03/2026 21,000 2 (10.53%) 1,500 31.58 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 6 0.13 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 20,000 0 (0%) 6 0.14 0 0 20,000 23,000 17,000
09/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/02/2026 20,000 -2 (-9.09%) 1,400 28 0 0 22,000 25,300 18,700
02/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/01/2026 22,000 -2 (-8.33%) 1,200 26.4 0 0 24,000 27,600 20,400
26/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/01/2026 24,000 -1 (-4%) 1,400 33.6 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 3,830 81.58 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 -1 (-3.85%) 1,819 45.42 0 0 26,000 29,900 22,100
19/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/01/2026 26,000 0 (0%) 20 0.44 5,000 110.5 26,000 29,900 22,100
15/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 1,220 31.8 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 -1.3 (-4.76%) 1,500 39 0 0 27,300 31,300 23,300
07/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
06/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
05/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
31/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/12/2025 27,300 0 (0%) 1,200 32.76 0 0 27,300 31,300 23,300
29/12/2025 27,300 1.3 (5%) 1,500 40.95 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 -2.3 (-8.13%) 1,200 31.2 0 0 28,300 32,500 24,100
12/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
11/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
10/12/2025 28,300 0.6 (2.17%) 1,800 50.94 0 0 27,700 31,800 23,600
09/12/2025 27,700 0 (0%) 10 0.24 0 0 27,700 31,800 23,600

Dữ liệu lịch sử - BSC

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