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
10/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
09/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
08/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
05/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
04/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
03/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
02/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
01/06/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
29/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
27/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
26/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
25/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
22/05/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
21/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/05/2026 8,700 0.3 (3.57%) 4,000 34.8 0 0 8,400 9,600 7,200
13/05/2026 8,600 0.7 (8.86%) 4,200 35.18 0 0 7,900 9,000 6,800
12/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/04/2026 7,900 1 (14.49%) 1,000 7.9 0 0 6,900 7,900 5,900
21/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/04/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
09/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/04/2026 6,000 -0.7 (-10.45%) 400 2.4 0 0 6,700 7,700 5,700
03/04/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
02/04/2026 6,700 -1 (-12.99%) 100 0.67 0 0 7,700 8,800 6,600
01/04/2026 7,700 -0.8 (-9.41%) 100 0.77 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 7,200 -0.4 (-5.26%) 1,100 9.32 0 0 7,600 8,700 6,500
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/03/2026 7,600 -0.4 (-5%) 500 3.8 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
10/03/2026 8,000 -0.2 (-2.44%) 1,000 8 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/03/2026 8,200 1 (13.89%) 500 4.1 0 0 7,200 8,200 6,200
03/03/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
02/03/2026 6,300 -4.2 (-40%) 100 0.63 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/01/2026 10,500 -0.2 (-1.87%) 100 1.05 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 12,100 9,100
07/01/2026 10,600 -1.6 (-13.11%) 100 1.06 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/12/2025 12,200 0 (0%) 38 0.46 0 0 12,200 14,000 10,400
23/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/12/2025 12,200 0 (0%) 5,908 72.08 0 0 12,200 14,000 10,400
10/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400

Dữ liệu lịch sử - BSC

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