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
14/08/2026 15,200 0 (0%) 0 0 0 0 15,200 0 0
13/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/08/2026 16,000 0 (0%) 2,016 30.52 0 0 16,000 18,400 13,600
11/08/2026 16,000 0.3 (1.91%) 1,056 16.77 0 0 15,700 18,000 13,400
10/08/2026 15,700 0.7 (4.67%) 600 9.42 0 0 15,000 17,200 12,800
07/08/2026 15,000 0 (0%) 29 0.43 0 0 15,000 17,200 12,800
06/08/2026 15,000 0 (0%) 71 1.07 0 0 15,000 17,200 12,800
05/08/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 17,200 12,800
04/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/07/2026 15,000 0.4 (2.74%) 200 3 0 0 14,600 16,700 12,500
27/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
23/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/07/2026 14,600 0 (0%) 200 2.92 0 0 14,600 16,700 12,500
21/07/2026 14,600 0.6 (4.29%) 226 3.26 0 0 14,000 16,100 11,900
20/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/07/2026 14,000 0.3 (2.19%) 300 4.2 0 0 13,700 15,700 11,700
10/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/07/2026 13,700 0 (0%) 73 1. 0 0 13,700 15,700 11,700
07/07/2026 13,700 0 (0%) 4,400 60.28 0 0 13,700 15,700 11,700
06/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/07/2026 13,700 0.1 (0.74%) 100 1.37 0 0 13,600 15,600 11,600
01/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
29/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
25/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
23/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
22/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/06/2026 13,600 0.1 (0.74%) 490 6.66 0 0 13,500 15,500 11,500
18/06/2026 14,600 1 (7.35%) 1,400 18.93 0 0 13,600 15,600 11,600
17/06/2026 14,500 -0.3 (-2.03%) 358 4.8 0 0 14,800 17,000 12,600
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/06/2026 14,800 0 (0%) 69 0.87 0 0 14,800 17,000 12,600
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/06/2026 14,900 1.9 (14.62%) 9,173 135.89 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 20 0.26 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.5 (4%) 2,810 36.48 0 0 12,500 14,300 10,700
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/05/2026 12,500 0 (0%) 12 0.14 0 0 12,500 14,300 10,700
15/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/04/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/04/2026 12,500 0.6 (5.04%) 1,000 12.5 0 0 11,900 13,600 10,200
14/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/04/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
09/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/04/2026 11,900 0 (0%) 78 0.92 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
27/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 1.5 (14.29%) 204 2.44 0 0 10,500 12,000 9,000
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/03/2026 10,500 0 (0%) 1,600 16.8 0 0 10,500 14,700 6,300
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300

Dữ liệu lịch sử - BSC

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