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 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/06/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
09/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.5 (-3.57%) 120 1.63 0 0 14,000 16,100 11,900
02/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/06/2026 14,000 0 (0%) 507 7.08 0 0 14,000 16,100 11,900
29/05/2026 14,000 1 (7.69%) 100 1.4 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0 (0%) 20 0.28 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 6 0.08 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/05/2026 13,000 -1 (-7.14%) 100 1.3 0 0 14,000 16,100 11,900
21/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 3,500 49 0 0 14,000 16,100 11,900
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
12/05/2026 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/05/2026 13,100 0.1 (0.77%) 5,350 74.82 0 0 13,000 14,900 11,100
06/05/2026 14,000 -0.5 (-3.45%) 6,500 91 0 0 14,500 16,600 12,400
05/05/2026 14,400 -0.5 (-3.36%) 500 7.24 0 0 14,900 17,100 12,700
04/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/04/2026 14,900 0.7 (4.93%) 600 8.94 0 0 14,200 16,300 12,100
28/04/2026 14,200 0 (0%) 35 0.5 0 0 14,200 16,300 12,100
24/04/2026 14,200 -2 (-12.35%) 318 4.53 0 0 16,200 18,600 13,800
23/04/2026 16,200 2 (14.08%) 455 7.37 0 0 14,200 16,300 12,100
22/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/04/2026 14,600 0.7 (5.04%) 5,700 81.22 0 0 13,900 15,900 11,900
17/04/2026 14,000 -2.2 (-13.58%) 14,900 207.3 0 0 16,200 18,600 13,800
16/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/04/2026 14,700 0 (0%) 400 6.48 0 0 14,700 16,900 12,500
14/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/04/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/04/2026 14,800 0.5 (3.5%) 2,600 38.32 0 0 14,300 16,400 12,200
09/04/2026 14,300 0 (0%) 200 2.85 0 0 14,300 16,400 12,200
08/04/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/04/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/04/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/04/2026 14,000 0 (0%) 670 9.56 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 15 0.22 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
31/03/2026 14,000 -0.6 (-4.11%) 220 3.1 0 0 14,600 16,700 12,500
30/03/2026 14,600 0.6 (4.29%) 401 5.85 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 467 6.54 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 367 5.14 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 -0.7 (-4.76%) 370 5.18 0 0 14,700 16,900 12,500
19/03/2026 14,700 1.1 (8.09%) 1,400 20.58 0 0 13,600 15,600 11,600
18/03/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
17/03/2026 13,600 0 (0%) 9 0.12 0 0 13,600 15,600 11,600
16/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/03/2026 13,700 0.2 (1.48%) 300 4.07 0 0 13,500 15,500 11,500
09/03/2026 13,100 -0.7 (-5.07%) 300 4.05 0 0 13,800 15,800 11,800
06/03/2026 13,500 -0.4 (-2.88%) 572 7.92 0 0 13,900 15,900 11,900
05/03/2026 13,900 0.1 (0.72%) 305 4.24 0 0 13,800 15,800 11,800
04/03/2026 13,900 0 (0%) 432 5.95 0 0 13,900 15,900 11,900
03/03/2026 13,800 0.1 (0.73%) 300 4.17 0 0 13,700 15,700 11,700
02/03/2026 13,800 0.1 (0.73%) 200 2.73 0 0 13,700 15,700 11,700
27/02/2026 13,800 -0.3 (-2.13%) 300 4.1 0 0 14,100 16,200 12,000
26/02/2026 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
25/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/02/2026 14,200 0.1 (0.71%) 300 4.24 0 0 14,100 16,200 12,000
23/02/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
13/02/2026 13,500 -0.9 (-6.25%) 800 11.3 0 0 14,400 16,500 12,300
12/02/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
11/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/02/2026 14,400 0.4 (2.86%) 400 5.76 0 0 14,000 16,100 11,900
09/02/2026 14,000 0 (0%) 14,000 196 0 0 14,000 16,100 11,900
06/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/02/2026 14,000 0 (0%) 97 1.36 0 0 14,000 16,100 11,900
04/02/2026 14,000 0 (0%) 302 4.23 0 0 14,000 16,100 11,900
03/02/2026 14,000 0.1 (0.72%) 2,300 32.09 0 0 13,900 15,900 11,900
02/02/2026 13,900 0.3 (2.21%) 201 2.78 0 0 13,600 15,600 11,600
30/01/2026 13,800 0.1 (0.73%) 500 6.78 0 0 13,700 15,700 11,700
29/01/2026 13,700 0 (0%) 2 0.03 0 0 13,700 15,700 11,700
28/01/2026 13,900 0.6 (4.51%) 400 5.47 0 0 13,300 15,200 11,400
27/01/2026 13,300 0 (0%) 900 11.97 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/01/2026 13,300 0 (0%) 105 1.4 0 0 13,300 15,200 11,400
20/01/2026 13,800 -0.2 (-1.43%) 300 3.98 0 0 14,000 16,100 11,900
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 14,000 0 (0%) 30 0.42 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/12/2025 14,000 0 (0%) 2 0.02 0 0 14,000 16,100 11,900
26/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
25/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.9 (-6.04%) 100 1.4 0 0 14,900 17,100 12,700
19/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/12/2025 14,900 1.8 (13.74%) 400 5.96 0 0 13,100 15,000 11,200
16/12/2025 14,000 0 (0%) 400 5.22 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900

Dữ liệu lịch sử - BSC

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