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
24/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/06/2026 14,000 0 (0%) 700 9.8 0 0 14,000 16,100 11,900
15/06/2026 14,000 0.6 (4.48%) 2,300 32.2 0 0 13,400 15,400 11,400
12/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
09/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
02/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
01/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
26/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/05/2026 14,600 0.3 (2.1%) 2,903 42.38 0 0 14,300 16,400 12,200
21/05/2026 14,600 0 (0%) 500 7.14 0 0 14,600 16,700 12,500
20/05/2026 14,600 -0.1 (-0.68%) 200 2.92 0 0 14,700 16,900 12,500
19/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/05/2026 14,500 -0.5 (-3.33%) 2,300 33.86 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 259 3.8 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 -0.5 (-3.23%) 287 4.15 0 0 15,500 17,800 13,200
24/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/04/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
22/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/04/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
20/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/04/2026 15,500 0.7 (4.73%) 100 1.55 0 0 14,800 17,000 12,600
14/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
13/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/04/2026 14,700 -0.3 (-2%) 1,700 25.23 0 0 15,000 17,200 12,800
08/04/2026 15,000 0.1 (0.67%) 500 7.5 0 0 14,900 17,100 12,700
07/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/04/2026 14,900 0 (0%) 2,300 34.27 0 0 14,900 17,100 12,700
03/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
02/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
01/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
31/03/2026 15,100 0.3 (2.03%) 700 10.46 0 0 14,800 17,000 12,600
30/03/2026 14,800 0 (0%) 2,001 29.61 0 0 14,800 17,000 12,600
27/03/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
26/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
20/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
19/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
18/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
16/03/2026 14,800 0 (0%) 3,600 53.28 0 0 14,800 17,000 12,600
13/03/2026 14,800 -0.2 (-1.33%) 300 4.44 0 0 15,000 17,200 12,800
12/03/2026 15,000 0.1 (0.67%) 100 1.5 0 0 14,900 17,100 12,700
11/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/03/2026 14,900 0.2 (1.36%) 1,100 16.39 0 0 14,700 16,900 12,500
04/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
27/02/2026 14,700 -0.2 (-1.34%) 600 8.82 0 0 14,900 17,100 12,700
26/02/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
25/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
23/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/02/2026 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
12/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/02/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
10/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
06/02/2026 14,900 0 (0%) 8,400 125.16 0 0 14,900 17,100 12,700
05/02/2026 14,900 0 (0%) 9,100 135.59 0 0 14,900 17,100 12,700
04/02/2026 14,900 0 (0%) 18,100 269.69 0 0 14,900 17,100 12,700
03/02/2026 14,900 0 (0%) 1,400 20.86 0 0 14,900 17,100 12,700
02/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/01/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
29/01/2026 14,900 0 (0%) 20,001 298.02 0 0 14,900 17,100 12,700
28/01/2026 14,900 0 (0%) 2,200 32.78 0 0 14,900 17,100 12,700
27/01/2026 14,900 0 (0%) 2,100 31.29 0 0 14,900 17,100 12,700
26/01/2026 14,900 0 (0%) 1,300 19.37 0 0 14,900 17,100 12,700
23/01/2026 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
22/01/2026 14,900 0 (0%) 6,700 99.83 0 0 14,900 17,100 12,700
21/01/2026 14,900 0 (0%) 16,900 251.81 0 0 14,900 17,100 12,700
20/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
15/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/01/2026 14,900 0 (0%) 1,201 17.89 0 0 14,900 17,100 12,700
13/01/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 500 7.45 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 0 (0%) 400 5.96 0 0 14,900 17,100 12,700
06/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/01/2026 14,900 -0.1 (-0.67%) 5,600 83.2 0 0 15,000 17,200 12,800
31/12/2025 15,000 0.1 (0.67%) 1,600 24 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,900 -0.1 (-0.67%) 102 1.52 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
25/12/2025 15,000 0.3 (2.04%) 2,701 40.52 0 0 14,700 16,900 12,500
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

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