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
03/06/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
02/06/2026 12,000 0.2 (1.69%) 2,600 30.8 0 0 11,800 13,500 10,100
01/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/05/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
25/05/2026 11,900 0 (0%) 2,200 26 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 500 5.95 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,600 10,200
15/05/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0.4 (3.45%) 700 8.4 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/04/2026 11,600 -1.7 (-12.78%) 100 1.16 0 0 13,300 15,200 11,400
20/04/2026 13,300 -0.2 (-1.48%) 1,100 14.65 0 0 13,500 15,500 11,500
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/04/2026 13,500 0 (0%) 1,000 13.5 0 0 13,500 15,500 11,500
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/04/2026 13,500 0 (0%) 100 1.35 0 0 13,500 15,500 11,500
10/04/2026 13,500 0 (0%) 1,300 17.55 0 0 13,500 15,500 11,500
09/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/04/2026 13,500 0 (0%) 600 8.1 0 0 13,500 15,500 11,500
03/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 3,001 40.51 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/03/2026 13,500 -0.5 (-3.57%) 2,300 31.05 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 0 0 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%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
20/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/03/2026 13,700 0 (0%) 600 8.22 0 0 13,700 15,700 11,700
16/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/03/2026 13,700 0 (0%) 200 2.74 0 0 13,700 15,700 11,700
12/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/03/2026 13,700 0.2 (1.48%) 2,300 31.54 0 0 13,500 15,500 11,500
04/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/03/2026 13,500 0.1 (0.75%) 1,200 16.2 0 0 13,400 15,400 11,400
02/03/2026 13,400 -1 (-6.94%) 2,700 36.18 0 0 14,400 16,500 12,300
27/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/02/2026 14,000 -0.6 (-4.11%) 400 5.75 0 0 14,600 16,700 12,500
25/02/2026 14,500 1.8 (14.17%) 1,500 21.85 0 0 12,700 14,600 10,800
24/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/02/2026 12,700 -1.5 (-10.56%) 2,200 27.93 0 0 14,200 16,300 12,100
05/02/2026 14,300 1.8 (14.4%) 1,500 21.23 0 0 12,500 14,300 10,700
04/02/2026 12,500 -1.8 (-12.59%) 400 5 0 0 14,300 16,400 12,200
03/02/2026 14,000 0.4 (2.94%) 200 2.85 0 0 13,600 15,600 11,600
02/02/2026 13,600 0.1 (0.74%) 1,000 13.6 0 0 13,500 15,500 11,500
30/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/01/2026 14,000 0.7 (5.26%) 2,200 29.66 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 1.7 (14.66%) 4,100 54.53 0 0 11,600 13,300 9,900
22/01/2026 11,600 0 (0%) 1 0.01 0 0 11,600 13,300 9,900
21/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
20/01/2026 11,600 0 (0%) 1 0.01 0 0 11,600 13,300 9,900
19/01/2026 11,600 0.1 (0.87%) 100 1.16 0 0 11,500 13,200 9,800
16/01/2026 11,500 0 (0%) 3,900 44.85 0 0 11,500 13,200 9,800
15/01/2026 11,500 0.6 (5.5%) 100 1.15 0 0 10,900 12,500 9,300
14/01/2026 10,900 0.1 (0.93%) 3,300 35.97 0 0 10,800 12,400 9,200
13/01/2026 10,800 0.1 (0.93%) 4,003 43.13 0 0 10,700 12,300 9,100
12/01/2026 10,700 0.1 (0.94%) 3,100 33.18 0 0 10,600 12,100 9,100
09/01/2026 10,600 0.1 (0.95%) 3,004 31.84 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 2,600 27.31 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 1,100 11.56 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 1,000 10.5 0 0 10,500 12,000 9,000
17/12/2025 10,500 -0.1 (-0.94%) 200 2.1 0 0 10,600 12,100 9,100
16/12/2025 10,600 0 (0%) 1,000 10.6 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/12/2025 10,600 0 (0%) 1,200 12.72 0 0 10,600 12,100 9,100
10/12/2025 10,600 0 (0%) 1,000 10.6 0 0 10,600 12,100 9,100
09/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
08/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
05/12/2025 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
04/12/2025 10,600 0 (0%) 1,300 13.8 0 0 10,600 12,100 9,100
03/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100

Dữ liệu lịch sử - BSC

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