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
02/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
01/06/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
29/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
28/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
27/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
26/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
25/05/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
22/05/2026 49,000 -0.4 (-0.81%) 1,600 78.4 0 0 49,400 56,800 42,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
20/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
19/05/2026 50,000 0 (0%) 100 5 0 0 50,000 57,500 42,500
18/05/2026 50,200 5.1 (11.31%) 2,300 115.02 0 0 45,100 51,800 38,400
15/05/2026 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
14/05/2026 45,100 5.8 (14.76%) 100 4.51 0 0 39,300 45,100 33,500
13/05/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
12/05/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
11/05/2026 39,300 -6.7 (-14.57%) 101 3.98 0 0 46,000 52,900 39,100
08/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
06/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/05/2026 46,000 6 (15%) 100 4.6 0 0 40,000 46,000 34,000
29/04/2026 40,000 -6 (-13.04%) 800 32 0 0 46,000 52,900 39,100
28/04/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
24/04/2026 46,000 1 (2.22%) 100 4.6 0 0 45,000 51,700 38,300
23/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/04/2026 45,000 2.4 (5.63%) 100 4.5 0 0 42,600 48,900 36,300
20/04/2026 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
17/04/2026 42,600 0 (0%) 0 0 0 0 42,600 48,900 36,300
16/04/2026 42,600 5.5 (14.82%) 100 4.26 0 0 37,100 42,600 31,600
15/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
14/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
10/04/2026 37,100 0 (0%) 1 0.04 0 0 37,100 42,600 31,600
09/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
08/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
07/04/2026 37,100 -5.6 (-13.11%) 100 3.71 0 0 42,700 49,100 36,300
06/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
03/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
02/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
01/04/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
31/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
30/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
27/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
26/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
25/03/2026 42,700 0 (0%) 1 0.04 0 0 42,700 49,100 36,300
24/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
23/03/2026 42,700 -7.5 (-14.94%) 100 4.27 0 0 50,200 57,700 42,700
20/03/2026 50,200 0 (0%) 0 0 0 0 50,200 57,700 42,700
19/03/2026 50,200 0 (0%) 0 0 0 0 50,200 57,700 42,700
18/03/2026 51,000 6.3 (14.09%) 1,700 85.41 0 0 44,700 51,400 38,000
17/03/2026 44,700 0 (0%) 0 0 0 0 44,700 51,400 38,000
16/03/2026 44,700 0 (0%) 0 0 0 0 44,700 51,400 38,000
13/03/2026 44,700 -7.8 (-14.86%) 100 4.47 0 0 52,500 60,300 44,700
12/03/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
11/03/2026 52,500 6.6 (14.38%) 200 10.5 0 0 45,900 52,700 39,100
10/03/2026 45,900 -8.1 (-15%) 100 4.59 0 0 54,000 62,100 45,900
09/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
06/03/2026 54,000 0 (0%) 10 0.54 0 0 54,000 62,100 45,900
05/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
04/03/2026 54,000 -2 (-3.57%) 200 10.8 0 0 56,000 64,400 47,600
03/03/2026 56,000 -3 (-5.08%) 1,200 67.2 0 0 59,000 67,800 50,200
02/03/2026 59,000 0 (0%) 8 0.47 0 0 59,000 67,800 50,200
27/02/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
26/02/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
25/02/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
24/02/2026 59,000 2.9 (5.17%) 100 5.9 0 0 56,100 64,500 47,700
23/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
13/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
12/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
11/02/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
10/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
09/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
06/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
05/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
04/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
03/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
02/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
30/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
29/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
28/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
27/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
26/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
23/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
22/01/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
21/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
20/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
19/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
16/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
15/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
14/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
13/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
12/01/2026 56,000 6.6 (13.36%) 700 39.28 0 0 49,400 56,800 42,000
09/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
08/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
07/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
06/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
05/01/2026 50,800 0 (0%) 2 0.1 0 0 50,800 58,400 43,200
31/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
30/12/2025 50,800 0 (0%) 1 0.05 0 0 50,800 58,400 43,200
29/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
26/12/2025 50,800 6.6 (14.93%) 100 5.08 0 0 44,200 50,800 37,600
25/12/2025 44,200 5.7 (14.81%) 101 4.46 0 0 38,500 44,200 32,800
24/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
23/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
22/12/2025 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
19/12/2025 38,500 -6.6 (-14.63%) 100 3.85 0 0 45,100 51,800 38,400
18/12/2025 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
17/12/2025 45,100 -7.9 (-14.91%) 100 4.51 0 0 53,000 60,900 45,100
16/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
15/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
11/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
10/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
09/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
08/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
05/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
04/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
03/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
02/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100

Dữ liệu lịch sử - BSC

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