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
19/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
18/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
17/06/2026 9,700 -1 (-9.35%) 5,301 52.04 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/06/2026 10,700 0 (0%) 100 1.07 0 0 10,700 11,700 9,700
12/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
11/06/2026 10,700 0.2 (1.9%) 100 1.07 0 0 10,500 11,500 9,500
10/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/06/2026 10,500 -0.2 (-1.87%) 254 2.67 0 0 10,700 11,700 9,700
08/06/2026 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0 (0%) 8 0.08 0 0 10,600 11,600 9,600
28/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
27/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/05/2026 10,600 0.2 (1.92%) 100 1.06 0 0 10,400 11,400 9,400
25/05/2026 10,400 0 (0%) 11 0.11 0 0 10,400 11,400 9,400
22/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
18/05/2026 10,400 -0.2 (-1.89%) 200 2.08 0 0 10,600 11,600 9,600
15/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
14/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
13/05/2026 10,600 0 (0%) 25,300 268.18 0 0 10,600 11,600 9,600
12/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/05/2026 10,600 0.1 (0.95%) 10,500 111.32 0 0 10,500 11,500 9,500
08/05/2026 10,500 -0.5 (-4.55%) 100 1.05 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
21/04/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
20/04/2026 11,100 0 (0%) 1,000 11.1 0 0 11,100 12,200 10,000
17/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
16/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
13/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/04/2026 11,100 0 (0%) 200 2.15 0 0 11,100 12,200 10,000
07/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/04/2026 11,100 0 (0%) 185 2.05 0 0 11,100 12,200 10,000
03/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/04/2026 11,100 0 (0%) 800 8.63 0 0 11,100 12,200 10,000
01/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
30/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/03/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
25/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
24/03/2026 11,100 0.1 (0.91%) 800 8.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/03/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
19/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/03/2026 11,100 -0.1 (-0.89%) 400 4.38 0 0 11,200 12,300 10,100
17/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
11/03/2026 11,200 0.1 (0.9%) 1,100 12.32 0 0 11,100 12,200 10,000
10/03/2026 11,100 0.9 (8.82%) 16,910 176.07 0 0 10,200 11,200 9,200
09/03/2026 10,200 -1.1 (-9.73%) 3,000 31.2 0 0 11,300 12,400 10,200
06/03/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,400 10,200
05/03/2026 11,300 0 (0%) 500 5.39 0 0 11,300 12,400 10,200
04/03/2026 11,300 0 (0%) 600 6.38 0 0 11,300 12,400 10,200
03/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
02/03/2026 11,300 0 (0%) 39 0.43 0 0 11,300 12,400 10,200
27/02/2026 11,300 0 (0%) 1,100 11.93 0 0 11,300 12,400 10,200
26/02/2026 11,300 0 (0%) 20 0.23 0 0 11,300 12,400 10,200
25/02/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,400 10,200
24/02/2026 11,300 -0.2 (-1.74%) 2,500 27.18 0 0 11,500 12,600 10,400
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
13/02/2026 11,500 0.2 (1.77%) 200 2.3 0 0 11,300 12,400 10,200
12/02/2026 12,100 -0.1 (-0.82%) 356 4.31 0 0 12,200 13,400 11,000
11/02/2026 12,200 0.2 (1.67%) 700 8.53 0 0 12,000 13,200 10,800
10/02/2026 12,000 0.3 (2.56%) 1,317 16.02 0 0 11,700 12,800 10,600
09/02/2026 11,700 -0.1 (-0.85%) 201 2.35 0 0 11,800 12,900 10,700
06/02/2026 11,800 0 (0%) 1,500 17.55 0 0 11,800 12,900 10,700
05/02/2026 11,800 0 (0%) 1,100 12.38 0 0 11,800 12,900 10,700
04/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
03/02/2026 11,800 0 (0%) 1,100 12.62 0 0 11,800 12,900 10,700
02/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/01/2026 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
29/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
28/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/01/2026 11,800 0.1 (0.85%) 100 1.18 0 0 11,700 12,800 10,600
26/01/2026 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
23/01/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/01/2026 11,700 0.2 (1.74%) 200 2.34 0 0 11,500 12,600 10,400
21/01/2026 11,500 -0.3 (-2.54%) 1,300 14.95 0 0 11,800 12,900 10,700
20/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/01/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
15/01/2026 11,800 -0.1 (-0.84%) 3,000 35.4 0 0 11,900 13,000 10,800
14/01/2026 11,900 0 (0%) 2 0.02 0 0 11,900 13,000 10,800
13/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
12/01/2026 11,900 0.3 (2.59%) 1,992 22.48 0 0 11,600 12,700 10,500
09/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
07/01/2026 11,600 0 (0%) 13 0.15 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.2 (-1.69%) 100 1.16 0 0 11,800 12,900 10,700
31/12/2025 11,800 0.4 (3.51%) 1,600 19.03 0 0 11,400 12,500 10,300
30/12/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
29/12/2025 11,400 0.9 (8.57%) 200 2.19 0 0 10,500 11,500 9,500
26/12/2025 10,500 -1 (-8.7%) 500 5.25 0 0 11,500 12,600 10,400
25/12/2025 11,500 1 (9.52%) 3,202 34.52 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.8 (-7.08%) 217 2.43 0 0 11,300 12,400 10,200
23/12/2025 11,300 -1.2 (-9.6%) 100 1.13 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 2 0.02 0 0 12,500 13,700 11,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh