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 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
15/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
12/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
11/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
10/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
09/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
08/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
05/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
04/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
03/06/2026 17,650 0 (0%) 1,800 31.77 0 0 17,650 18,850 16,450
02/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
01/06/2026 17,650 0 (0%) 300 5.3 0 0 17,650 18,850 16,450
29/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
28/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
27/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
26/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
25/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
22/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
21/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
20/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
19/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
18/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
15/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
14/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
13/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
12/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
11/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
08/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
07/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
06/05/2026 17,650 0 (0%) 400 7.06 0 0 17,650 18,850 16,450
05/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
04/05/2026 17,650 1.15 (6.97%) 100 1.77 0 0 16,500 17,650 15,350
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
23/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
22/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
16/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
15/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
14/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
09/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
06/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
26/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
25/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/03/2026 16,500 -0.1 (-0.6%) 2,400 39.7 0 0 16,600 17,750 15,450
23/03/2026 16,600 -0.1 (-0.6%) 1,000 16.6 0 0 16,700 17,850 15,550
20/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
19/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
18/03/2026 16,700 0 (0%) 2,000 33.4 0 0 16,700 17,850 15,550
17/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
16/03/2026 16,700 0 (0%) 3,000 50.1 0 0 16,700 17,850 15,550
13/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
12/03/2026 16,700 -1.25 (-6.96%) 2,200 36.74 0 0 17,950 19,200 16,700
11/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
10/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
09/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
06/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
05/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
04/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
03/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
02/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
27/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
26/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
25/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
24/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
23/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
13/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
12/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
11/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
10/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
09/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
06/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
05/02/2026 17,950 0.9 (5.28%) 300 5.39 0 0 17,050 18,200 15,900
04/02/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/02/2026 17,050 1.1 (6.9%) 100 1.71 0 0 15,950 17,050 14,850
02/02/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
30/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
29/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
28/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
27/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
26/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
23/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
22/01/2026 15,950 -0.05 (-0.31%) 1,300 20.74 0 0 16,000 17,100 14,900
21/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 17,100 14,900
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
16/01/2026 16,000 0 (0%) 1,700 27.2 0 0 16,000 17,100 14,900
15/01/2026 16,000 0 (0%) 400 6.4 0 0 16,000 17,100 14,900
14/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 -0.2 (-1.23%) 1,000 16 0 0 16,200 17,300 15,100
24/12/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
23/12/2025 16,200 0 (0%) 500 8.1 0 0 16,200 17,300 15,100
22/12/2025 16,200 0.2 (1.25%) 500 8.1 0 0 16,000 17,100 14,900
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/12/2025 16,000 0.1 (0.63%) 400 6.4 0 0 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800

Dữ liệu lịch sử - BSC

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