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
10/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
09/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
08/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
05/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
04/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
03/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
02/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
01/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
29/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/05/2026 30,400 3.9 (14.72%) 100 3.04 0 0 26,500 30,400 22,600
27/05/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
26/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
14/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/04/2026 26,500 1 (3.92%) 100 2.65 0 0 25,500 29,300 21,700
28/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/04/2026 25,500 0 (0%) 6 0.17 0 0 25,500 29,300 21,700
17/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/04/2026 25,500 -4.5 (-15%) 100 2.55 0 0 30,000 34,500 25,500
02/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
31/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/03/2026 30,000 -1 (-3.23%) 101 3.03 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 4 0.14 0 0 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
12/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/03/2026 31,000 0 (0%) 0 0 163,400 5,800.7 31,000 35,600 26,400
06/03/2026 31,000 3.5 (12.73%) 100 3.1 0 0 27,500 31,600 23,400
05/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
02/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
27/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
24/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
23/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
13/02/2026 27,500 3.2 (13.17%) 118 3.17 0 0 24,300 27,900 20,700
12/02/2026 25,000 2.6 (11.61%) 202 4.9 0 0 22,400 25,700 19,100
11/02/2026 22,400 2.9 (14.87%) 100 2.24 0 0 19,500 22,400 16,600
10/02/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/02/2026 19,500 2 (11.43%) 100 1.95 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/02/2026 17,500 -3 (-14.63%) 600 10.51 0 0 20,500 23,500 17,500
03/02/2026 20,500 -0.8 (-3.76%) 100 2.05 0 0 21,300 24,400 18,200
02/02/2026 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
30/01/2026 21,300 -3.7 (-14.8%) 100 2.13 0 0 25,000 28,700 21,300
29/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 0 0 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 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/01/2026 25,000 0.7 (2.88%) 100 2.5 0 0 24,300 27,900 20,700
16/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
15/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
14/01/2026 24,300 0 (0%) 101 2.46 0 0 24,300 27,900 20,700
13/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
12/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
09/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
08/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
07/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
06/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
05/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
31/12/2025 24,300 -1.7 (-6.54%) 210 5.16 110,000 2,750 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 -2.5 (-8.77%) 100 2.6 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
19/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
18/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/12/2025 28,500 0 (0%) 5 0.15 0 0 28,500 32,700 24,300
16/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
15/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/12/2025 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
11/12/2025 29,000 0 (0%) 8 0.27 0 0 29,000 33,300 24,700
10/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700

Dữ liệu lịch sử - BSC

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