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 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/06/2026 1,800 0.1 (5.88%) 101 0.18 0 0 1,700 1,900 1,500
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/05/2026 1,700 0 (0%) 10,200 17.34 0 0 1,700 1,900 1,500
28/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/05/2026 1,700 0 (0%) 700 1.19 0 0 1,700 1,900 1,500
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/05/2026 1,700 0 (0%) 2,500 4.27 0 0 1,700 1,900 1,500
14/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/05/2026 1,700 0 (0%) 20,300 34.57 0 0 1,700 1,900 1,500
07/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/04/2026 1,700 -0.2 (-10.53%) 1,500 2.62 0 0 1,900 2,100 1,700
23/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/04/2026 1,900 0 (0%) 206 0.39 0 0 1,900 2,100 1,700
09/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/04/2026 1,900 -0.3 (-13.64%) 807 1.55 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/03/2026 2,200 -0.3 (-12%) 407 0.9 0 0 2,500 2,800 2,200
26/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/03/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/03/2026 2,300 -0.4 (-14.81%) 407 1.01 0 0 2,700 3,100 2,300
19/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/03/2026 2,600 -0.2 (-7.14%) 1,104 2.93 0 0 2,800 3,200 2,400
12/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/03/2026 2,500 -0.4 (-13.79%) 200 0.55 0 0 2,900 3,300 2,500
05/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/02/2026 2,800 -0.4 (-12.5%) 7,400 21.32 0 0 3,200 3,600 2,800
26/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/02/2026 2,900 -0.4 (-12.12%) 300 0.95 0 0 3,300 3,700 2,900
12/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/02/2026 3,000 -0.5 (-14.29%) 500 1.67 0 0 3,500 4,000 3,000
05/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/02/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/01/2026 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
22/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/01/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

Dữ liệu lịch sử - BSC

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