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 10,200 0 (0%) 8 0.07 0 0 10,200 11,700 8,700
11/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/05/2026 10,200 1.3 (14.61%) 535 5.44 0 0 8,900 10,200 7,600
27/05/2026 9,400 1.2 (14.63%) 8,700 81.57 0 0 8,200 9,400 7,000
26/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/05/2026 8,200 -0.2 (-2.38%) 200 1.64 0 0 8,400 9,600 7,200
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/05/2026 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 500 4.2 0 0 8,400 9,600 7,200
13/05/2026 8,400 0.2 (2.44%) 200 1.68 0 0 8,200 9,400 7,000
12/05/2026 8,400 0.3 (3.7%) 1,800 14.82 0 0 8,100 9,300 6,900
11/05/2026 8,000 -0.5 (-5.88%) 1,600 12.89 0 0 8,500 9,700 7,300
08/05/2026 8,500 0.5 (6.25%) 7,409 63.19 0 0 8,000 9,200 6,800
07/05/2026 8,000 -0.5 (-5.88%) 2,001 16.01 0 0 8,500 9,700 7,300
06/05/2026 8,500 0 (0%) 6,200 52.7 0 0 8,500 9,700 7,300
05/05/2026 8,500 0.5 (6.25%) 6,703 56.98 0 0 8,000 9,200 6,800
04/05/2026 8,000 1 (14.29%) 7,313 58.5 0 0 7,000 8,000 6,000
29/04/2026 7,000 0 (0%) 6,600 46.2 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/04/2026 7,000 0 (0%) 400 2.8 0 0 7,000 8,000 6,000
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/04/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
17/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/04/2026 6,900 -0.1 (-1.43%) 400 2.78 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 8 0.06 0 0 7,000 8,000 6,000
01/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/03/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 1,800 12.6 0 0 7,000 8,000 6,000
24/03/2026 7,000 -0.6 (-7.89%) 409 2.86 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 (0%) 0 0 0 0 7,600 8,700 6,500
16/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/03/2026 7,600 0 (0%) 208 1.59 0 0 7,600 8,700 6,500
11/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/03/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
09/03/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
06/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/03/2026 7,600 0 (0%) 4 0.03 0 0 7,600 8,700 6,500
04/03/2026 7,600 0 (0%) 1,000 7.6 0 0 7,600 8,700 6,500
03/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
02/03/2026 7,600 0 (0%) 509 3.87 0 0 7,600 8,700 6,500
27/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/02/2026 7,600 0 (0%) 3 0.02 0 0 7,600 8,700 6,500
25/02/2026 7,600 0 (0%) 119 0.9 0 0 7,600 8,700 6,500
24/02/2026 7,600 0 (0%) 5 0.04 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/02/2026 7,600 -0.1 (-1.3%) 100 0.76 0 0 7,700 8,800 6,600
11/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/02/2026 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
04/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/01/2026 7,700 0 (0%) 127 0.98 0 0 7,700 8,800 6,600
29/01/2026 7,700 1 (14.93%) 100 0.77 0 0 6,700 7,700 5,700
28/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/01/2026 6,700 0 (0%) 2 0.02 0 0 6,700 7,700 5,700
26/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
20/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/01/2026 6,700 0 (0%) 4 0.03 0 0 6,700 7,700 5,700
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/01/2026 6,700 0 (0%) 37 0.25 0 0 6,700 7,700 5,700
13/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
12/01/2026 6,700 0 (0%) 20 0.13 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 5 0.03 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/12/2025 6,700 0 (0%) 5 0.03 0 0 6,700 7,700 5,700
23/12/2025 6,700 -0.4 (-5.63%) 250 1.68 0 0 7,100 8,100 6,100
22/12/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
19/12/2025 7,100 0 (0%) 500 3.55 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 56 0.4 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 90 0.65 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 12 0.07 0 0 7,100 8,100 6,100
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

Dữ liệu lịch sử - BSC

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