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
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 -1.6 (-9.09%) 8,900 142.4 0 0 17,600 20,200 15,000
26/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/05/2026 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
19/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/05/2026 17,600 0.1 (0.57%) 100 1.76 0 0 17,500 20,100 14,900
15/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 11 0.19 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 20,000 0 (0%) 500 10 0 0 20,000 23,000 17,000
06/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/05/2026 20,000 -0.9 (-4.31%) 1,600 32 0 0 20,900 24,000 17,800
04/05/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/04/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
28/04/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
24/04/2026 20,900 2.7 (14.84%) 47,003 981.87 0 0 18,200 20,900 15,500
23/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
20/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
17/04/2026 18,400 0 (0%) 1,100 19.98 0 0 18,400 21,100 15,700
16/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
15/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
14/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
13/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
10/04/2026 18,500 0.5 (2.78%) 502 9.25 0 0 18,000 20,700 15,300
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 2.3 (14.65%) 906 16.31 0 0 15,700 18,000 13,400
02/04/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
01/04/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
31/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
30/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/03/2026 15,700 0 (0%) 0 0 5,072 67.96 15,700 18,000 13,400
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
04/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
02/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
26/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/02/2026 15,700 0 (0%) 0 0 796 10.67 15,700 18,000 13,400
05/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
04/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
02/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
30/01/2026 15,700 0 (0%) 0 0 1,082 14.5 15,700 18,000 13,400
29/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
28/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
26/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
21/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/01/2026 15,700 0 (0%) 2 0.03 0 0 15,700 18,000 13,400
15/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
14/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
31/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
30/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
29/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
26/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/12/2025 16,300 2.1 (14.79%) 416 6.72 0 0 14,200 16,300 12,100
18/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/12/2025 14,200 0 (0%) 0 0 512 6.2 14,200 16,300 12,100

Dữ liệu lịch sử - BSC

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