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
12/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
11/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
10/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
09/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
08/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
05/06/2026 89,800 0 (0%) 10 0.81 0 0 89,800 103,200 76,400
04/06/2026 89,800 5.9 (7.03%) 106 9.5 0 0 83,900 96,400 71,400
03/06/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
02/06/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
01/06/2026 83,900 0 (0%) 5 0.42 0 0 83,900 96,400 71,400
29/05/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
28/05/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
27/05/2026 83,900 3.7 (4.61%) 100 8.39 0 0 80,200 92,200 68,200
26/05/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
25/05/2026 80,200 0 (0%) 60 5.04 0 0 80,200 92,200 68,200
22/05/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
21/05/2026 80,000 1.8 (2.3%) 4,670 374.45 0 0 78,200 89,900 66,500
20/05/2026 81,000 -8.9 (-9.9%) 3,805 297.76 24,474 1,884.5 89,900 103,300 76,500
19/05/2026 89,900 8.6 (10.58%) 104 9.3 0 0 81,300 93,400 69,200
18/05/2026 87,400 7.5 (9.39%) 301 24.47 0 0 79,900 91,800 68,000
15/05/2026 79,900 10.4 (14.96%) 511 40.83 0 0 69,500 79,900 59,100
14/05/2026 69,500 -11.9 (-14.62%) 100 6.95 0 0 81,400 93,600 69,200
13/05/2026 82,000 -6.2 (-7.03%) 302 24.58 0 0 88,200 101,400 75,000
12/05/2026 88,200 0 (0%) 0 0 0 0 88,200 101,400 75,000
11/05/2026 88,200 0 (0%) 0 0 0 0 88,200 101,400 75,000
08/05/2026 88,200 0 (0%) 2 0.16 0 0 88,200 101,400 75,000
07/05/2026 88,000 5 (6.02%) 212 18.7 0 0 83,000 95,400 70,600
06/05/2026 83,000 -5 (-5.68%) 402 33.35 0 0 88,000 101,200 74,800
05/05/2026 88,000 0 (0%) 30 2.47 0 0 88,000 101,200 74,800
04/05/2026 88,000 -4 (-4.35%) 120 10.54 0 0 92,000 105,800 78,200
29/04/2026 92,000 -5.9 (-6.03%) 200 18.4 0 0 97,900 112,500 83,300
28/04/2026 97,900 0 (0%) 0 0 0 0 97,900 112,500 83,300
24/04/2026 97,900 0 (0%) 0 0 0 0 97,900 112,500 83,300
23/04/2026 97,900 0 (0%) 2 0.2 0 0 97,900 112,500 83,300
22/04/2026 97,900 11.9 (13.84%) 198 18.33 0 0 86,000 98,900 73,100
21/04/2026 86,000 7.9 (10.12%) 154 13.33 0 0 78,100 89,800 66,400
20/04/2026 78,100 -13.4 (-14.64%) 110 8.67 0 0 91,500 105,200 77,800
17/04/2026 91,500 0 (0%) 1 0.09 0 0 91,500 105,200 77,800
16/04/2026 91,500 -3.5 (-3.68%) 101 9.24 0 0 95,000 109,200 80,800
15/04/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
14/04/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
13/04/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
10/04/2026 95,000 -7.4 (-7.23%) 110 10.37 0 0 102,400 117,700 87,100
09/04/2026 102,400 13.2 (14.8%) 100 10.24 0 0 89,200 102,500 75,900
08/04/2026 89,000 2.2 (2.53%) 5,221 465.67 0 0 86,800 99,800 73,800
07/04/2026 86,800 0 (0%) 8 0.69 0 0 86,800 99,800 73,800
06/04/2026 86,800 0 (0%) 10 0.8 0 0 86,800 99,800 73,800
03/04/2026 86,800 -2.2 (-2.47%) 1,100 95.48 0 0 89,000 102,300 75,700
02/04/2026 88,800 0 (0%) 3,002 267.29 0 0 88,800 102,100 75,500
01/04/2026 88,800 0.2 (0.23%) 106 9.36 0 0 88,600 101,800 75,400
31/03/2026 88,600 11.5 (14.92%) 10,468 927.46 0 0 77,100 88,600 65,600
30/03/2026 77,100 10 (14.9%) 206 15.87 0 0 67,100 77,100 57,100
27/03/2026 67,100 0 (0%) 5 0.39 0 0 67,100 77,100 57,100
26/03/2026 67,100 0 (0%) 0 0 0 0 67,100 77,100 57,100
25/03/2026 67,100 8.7 (14.9%) 100 6.71 0 0 58,400 67,100 49,700
24/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
23/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
20/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
19/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
18/03/2026 58,400 0 (0%) 51 3.42 0 0 58,400 67,100 49,700
17/03/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
16/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/03/2026 58,400 -9.8 (-14.37%) 100 5.84 0 0 68,200 78,400 58,000
12/03/2026 68,200 0 (0%) 79 5.49 0 0 68,200 78,400 58,000
11/03/2026 68,200 -11.8 (-14.75%) 120 8.33 0 0 80,000 92,000 68,000
10/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
09/03/2026 80,000 0 (0%) 31 2.26 0 0 80,000 92,000 68,000
06/03/2026 80,000 0 (0%) 1,000 80 0 0 80,000 92,000 68,000
05/03/2026 80,000 -1.5 (-1.84%) 501 40.08 0 0 81,500 93,700 69,300
04/03/2026 81,500 0 (0%) 821 66.65 0 0 81,500 93,700 69,300
03/03/2026 81,500 0 (0%) 0 0 0 0 81,500 93,700 69,300
02/03/2026 81,500 0 (0%) 1 0.08 0 0 81,500 93,700 69,300
27/02/2026 89,700 11.6 (14.85%) 402 32.76 0 0 78,100 89,800 66,400
26/02/2026 78,800 0 (0%) 500 39.03 0 0 78,800 90,600 67,000
25/02/2026 78,900 7.9 (11.13%) 3,447 271.52 0 0 71,000 81,600 60,400
24/02/2026 71,000 0.8 (1.14%) 100 7.1 0 0 70,200 80,700 59,700
23/02/2026 70,200 -10 (-12.47%) 141 10.29 0 0 80,200 92,200 68,200
13/02/2026 80,200 7.2 (9.86%) 101 8.1 0 0 73,000 83,900 62,100
12/02/2026 73,000 3 (4.29%) 200 14.59 0 0 70,000 80,500 59,500
11/02/2026 70,000 0 (0%) 100 7 0 0 70,000 80,500 59,500
10/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
09/02/2026 77,500 10 (14.81%) 611 42.73 0 0 67,500 77,600 57,400
06/02/2026 67,500 -8.6 (-11.3%) 105 7.11 0 0 76,100 87,500 64,700
05/02/2026 76,000 -0.7 (-0.91%) 800 60.84 0 0 76,700 88,200 65,200
04/02/2026 76,700 -0.1 (-0.13%) 101 7.75 0 0 76,800 88,300 65,300
03/02/2026 79,800 -0.1 (-0.13%) 500 39.88 0 0 79,900 91,800 68,000
02/02/2026 79,800 -0.2 (-0.25%) 1,001 79.99 0 0 80,000 92,000 68,000
30/01/2026 79,900 1.4 (1.78%) 810 64.79 0 0 78,500 90,200 66,800
29/01/2026 78,500 3.5 (4.67%) 500 39.25 0 0 75,000 86,200 63,800
28/01/2026 75,000 0 (0%) 7 0.53 0 0 75,000 86,200 63,800
27/01/2026 75,000 5.8 (8.38%) 3,100 232.5 0 0 69,200 79,500 58,900
26/01/2026 69,200 -11.6 (-14.36%) 101 7. 0 0 80,800 92,900 68,700
23/01/2026 80,800 0 (0%) 623 50.37 0 0 80,800 92,900 68,700
22/01/2026 80,800 -0.2 (-0.25%) 400 32.32 0 0 81,000 93,100 68,900
21/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
20/01/2026 81,000 0 (0%) 16 1.29 0 0 81,000 93,100 68,900
19/01/2026 81,000 0 (0%) 700 56.7 0 0 81,000 93,100 68,900
16/01/2026 81,000 0.9 (1.12%) 416 33.7 0 0 80,100 92,100 68,100
15/01/2026 81,000 -3.8 (-4.48%) 2,559 204.93 0 0 84,800 97,500 72,100
14/01/2026 84,800 0 (0%) 141 11.42 0 0 84,800 97,500 72,100
13/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
12/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
09/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
08/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
07/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
06/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
05/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
31/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
30/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
29/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
26/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
25/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
24/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
23/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
22/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
19/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
18/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
17/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
16/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
15/12/2025 84,800 8.4 (10.99%) 100 8.48 0 0 76,400 87,800 65,000

Dữ liệu lịch sử - BSC

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