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
25/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
24/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
23/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
22/06/2026 30,300 0.2 (0.66%) 100 3.03 0 0 30,100 34,600 25,600
19/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
18/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
17/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
16/06/2026 30,100 0 (0%) 40 1.02 0 0 30,100 34,600 25,600
15/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
12/06/2026 30,100 3.5 (13.16%) 102 3.07 0 0 26,600 30,500 22,700
11/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
10/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
09/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
08/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
05/06/2026 26,600 -3.8 (-12.5%) 100 2.66 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 0 (0%) 0 0 0 0 30,400 34,900 25,900
27/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
26/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
25/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
22/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
21/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
20/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
19/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
18/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/05/2026 30,400 0 (0%) 2 0.06 0 0 30,400 34,900 25,900
14/05/2026 30,400 2.5 (8.96%) 100 3.04 0 0 27,900 32,000 23,800
13/05/2026 29,000 0 (0%) 900 26.46 0 0 29,000 33,300 24,700
12/05/2026 29,000 0 (0%) 304 8.8 0 0 29,000 33,300 24,700
11/05/2026 29,000 0 (0%) 300 8.7 0 0 29,000 33,300 24,700
08/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/05/2026 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
06/05/2026 29,000 -2.4 (-7.64%) 100 2.9 0 0 31,400 36,100 26,700
05/05/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
04/05/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
29/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
28/04/2026 31,400 0 (0%) 1 0.03 0 0 31,400 36,100 26,700
24/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
23/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
22/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
21/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
20/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
17/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
16/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
15/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
14/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
13/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
10/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
09/04/2026 31,400 0 (0%) 2 0.06 0 0 31,400 36,100 26,700
08/04/2026 31,400 3.9 (14.18%) 100 3.14 0 0 27,500 31,600 23,400
07/04/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
06/04/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/04/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
02/04/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
01/04/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
31/03/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/03/2026 27,500 -3.9 (-12.42%) 800 22 0 0 31,400 36,100 26,700
27/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
26/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
25/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
24/03/2026 31,400 3.4 (12.14%) 100 3.14 0 0 28,000 32,200 23,800
23/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/03/2026 28,000 0 (0%) 1,000 28 0 0 28,000 32,200 23,800
18/03/2026 28,000 0 (0%) 500 14 0 0 28,000 32,200 23,800
17/03/2026 28,000 0 (0%) 200 5.6 0 0 28,000 32,200 23,800
16/03/2026 28,000 -1.4 (-4.76%) 100 2.8 0 0 29,400 33,800 25,000
13/03/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
12/03/2026 32,100 4 (14.23%) 302 8.89 0 0 28,100 32,300 23,900
11/03/2026 28,100 2.8 (11.07%) 202 5.68 0 0 25,300 29,000 21,600
10/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
09/03/2026 26,000 -2 (-7.14%) 300 7.6 0 0 28,000 32,200 23,800
06/03/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
05/03/2026 28,000 0.5 (1.82%) 701 19.63 0 0 27,500 31,600 23,400
04/03/2026 27,500 -0.5 (-1.79%) 300 8.25 0 0 28,000 32,200 23,800
03/03/2026 28,000 0 (0%) 727 20.36 0 0 28,000 32,200 23,800
02/03/2026 28,000 0 (0%) 700 19.6 0 0 28,000 32,200 23,800
27/02/2026 28,000 -3.3 (-10.54%) 200 5.6 0 0 31,300 35,900 26,700
26/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
13/02/2026 31,300 3.1 (10.99%) 100 3.13 0 0 28,200 32,400 24,000
12/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
11/02/2026 28,200 0 (0%) 100 2.82 0 0 28,200 32,400 24,000
10/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
09/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
06/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
05/02/2026 28,000 0 (0%) 2,200 61.93 0 0 28,000 32,200 23,800
04/02/2026 28,000 0 (0%) 3,000 83.86 0 0 28,000 32,200 23,800
03/02/2026 28,000 -0.4 (-1.41%) 801 22.43 0 0 28,400 32,600 24,200
02/02/2026 28,400 0 (0%) 1 0.03 0 0 28,400 32,600 24,200
30/01/2026 28,400 0 (0%) 200 5.68 0 0 28,400 32,600 24,200
29/01/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
28/01/2026 29,000 1.2 (4.32%) 900 25.6 0 0 27,800 31,900 23,700
27/01/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
26/01/2026 30,800 1.8 (6.21%) 200 5.55 0 0 29,000 33,300 24,700
23/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/01/2026 29,000 -2.3 (-7.35%) 500 14.5 0 0 31,300 35,900 26,700
21/01/2026 31,300 0 (0%) 100 3.13 0 0 31,300 35,900 26,700
20/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
19/01/2026 31,300 0 (0%) 16 0.5 0 0 31,300 35,900 26,700
16/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
15/01/2026 31,300 0 (0%) 1 0.03 0 0 31,300 35,900 26,700
14/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
13/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
12/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
09/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
08/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
07/01/2026 31,300 2.3 (7.93%) 102 3.18 0 0 29,000 33,300 24,700
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/12/2025 29,000 0 (0%) 500 14.5 0 0 29,000 33,300 24,700
26/12/2025 29,000 0 (0%) 2 0.06 0 0 29,000 33,300 24,700
25/12/2025 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
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh