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
17/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/06/2026 25,500 0 (0%) 1,800 45.9 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0 (0%) 1,810 46.12 0 0 25,500 29,300 21,700
11/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/06/2026 25,500 1.4 (5.81%) 1,000 25.5 0 0 24,100 27,700 20,500
02/06/2026 24,100 0 (0%) 1 0.03 0 0 24,100 27,700 20,500
01/06/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
29/05/2026 24,100 0 (0%) 1 0.02 0 0 24,100 27,700 20,500
28/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
27/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
26/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
25/05/2026 24,100 -1.9 (-7.31%) 100 2.41 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 99 2.2 0 0 26,000 29,900 22,100
20/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 400 10.4 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
05/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/05/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
29/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/04/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
09/04/2026 26,000 0 (0%) 10 0.25 0 0 26,000 29,900 22,100
08/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/04/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
03/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/04/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
01/04/2026 26,000 0 (0%) 1,200 31.2 0 0 26,000 29,900 22,100
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/03/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
27/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/03/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
25/03/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
24/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/03/2026 26,000 0 (0%) 2,500 65 24,040 552.92 26,000 29,900 22,100
20/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/03/2026 26,000 0 (0%) 20,000 520 0 0 26,000 29,900 22,100
18/03/2026 26,000 0 (0%) 1,500 39 0 0 26,000 29,900 22,100
17/03/2026 26,000 0 (0%) 301 7.83 0 0 26,000 29,900 22,100
16/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/03/2026 26,000 0 (0%) 1,500 39 0 0 26,000 29,900 22,100
11/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/03/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
04/03/2026 26,000 0.5 (1.96%) 1,100 28.6 0 0 25,500 29,300 21,700
03/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/02/2026 25,500 0 (0%) 2,000 51 0 0 25,500 29,300 21,700
24/02/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
23/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/02/2026 25,500 0 (0%) 5,500 140.25 0 0 25,500 29,300 21,700
09/02/2026 25,500 -0.5 (-1.92%) 5,000 127.5 0 0 26,000 29,900 22,100
06/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/02/2026 26,000 -0.5 (-1.89%) 900 23.4 0 0 26,500 30,400 22,600
02/02/2026 26,500 -1.5 (-5.36%) 500 13.25 0 0 28,000 32,200 23,800
30/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
28/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
27/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
26/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/01/2026 28,000 0 (0%) 63 1.6 0 0 28,000 32,200 23,800
21/01/2026 28,000 0 (0%) 2 0.05 0 0 28,000 32,200 23,800
20/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/01/2026 28,000 0 (0%) 5 0.12 0 0 28,000 32,200 23,800
16/01/2026 28,000 0 (0%) 60 1.5 0 0 28,000 32,200 23,800
15/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/01/2026 28,000 2 (7.69%) 1,000 28 0 0 26,000 29,900 22,100
12/01/2026 27,000 0 (0%) 250 6.74 0 0 27,000 31,000 23,000
09/01/2026 27,000 0 (0%) 1,009 27.24 0 0 27,000 31,000 23,000
08/01/2026 27,000 0 (0%) 1,005 27.14 0 0 27,000 31,000 23,000
07/01/2026 27,000 0 (0%) 12 0.32 0 0 27,000 31,000 23,000
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/01/2026 27,100 0.6 (2.26%) 371 9.95 0 0 26,500 30,400 22,600
31/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/12/2025 26,500 0 (0%) 5,500 145.75 0 0 26,500 30,400 22,600
29/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/12/2025 26,500 0 (0%) 21 0.56 0 0 26,500 30,400 22,600
23/12/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
22/12/2025 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
19/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
18/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
17/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600

Dữ liệu lịch sử - BSC

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