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
23/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/07/2026 12,200 0.2 (1.67%) 110 1.33 0 0 12,000 13,800 10,200
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/07/2026 12,000 0 (0%) 8 0.08 0 0 12,000 13,800 10,200
10/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 103 1.24 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
22/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/06/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0.9 (8.11%) 101 1.21 0 0 11,100 12,700 9,500
02/06/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
01/06/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
29/05/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
26/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/05/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
22/05/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
21/05/2026 11,100 -1.9 (-14.62%) 100 1.11 0 0 13,000 14,900 11,100
20/05/2026 13,000 0.9 (7.44%) 100 1.3 0 0 12,100 13,900 10,300
19/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/05/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
14/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/05/2026 12,200 0.2 (1.67%) 300 3.62 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%) 1 0.01 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 7 0.08 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 111 1.33 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 203 2.44 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 3 0.04 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/04/2026 12,000 1.2 (11.11%) 100 1.2 0 0 10,800 12,400 9,200
14/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/04/2026 10,800 -1.9 (-14.96%) 100 1.08 0 0 12,700 14,600 10,800
10/04/2026 12,700 -2.2 (-14.77%) 300 3.82 0 0 14,900 17,100 12,700
09/04/2026 14,200 -2.4 (-14.46%) 633 9.41 0 0 16,600 19,000 14,200
08/04/2026 16,300 -2.8 (-14.66%) 3,143 52.28 0 0 19,100 21,900 16,300
07/04/2026 19,100 0 (0%) 33 0.58 0 0 19,100 21,900 16,300
06/04/2026 18,600 0.2 (1.09%) 300 5.73 0 0 18,400 21,100 15,700
03/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/04/2026 17,000 -2.2 (-11.46%) 228 4.22 0 0 19,200 22,000 16,400
01/04/2026 17,600 -3 (-14.56%) 2,805 53.87 948,429 21,845.7 20,600 23,600 17,600
31/03/2026 20,200 1.8 (9.78%) 1,829 37.65 0 0 18,400 21,100 15,700
30/03/2026 18,400 2.3 (14.29%) 1,648 30.29 0 0 16,100 18,500 13,700
27/03/2026 16,000 1.9 (13.48%) 1,507 24.19 0 0 14,100 16,200 12,000
26/03/2026 14,300 1.8 (14.4%) 6,400 90.21 0 0 12,500 14,300 10,700
25/03/2026 12,500 1.6 (14.68%) 3,100 38.74 0 0 10,900 12,500 9,300
24/03/2026 11,700 1.5 (14.71%) 2,900 31.75 0 0 10,200 11,700 8,700
23/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/03/2026 10,400 -0.3 (-2.8%) 400 4.08 0 0 10,700 12,300 9,100
19/03/2026 10,600 0.5 (4.95%) 300 3.22 0 0 10,100 11,600 8,600
18/03/2026 10,300 0 (0%) 501 5.07 0 0 10,300 11,800 8,800
17/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/03/2026 10,400 0.3 (2.97%) 1,300 13.33 0 0 10,100 11,600 8,600
13/03/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
12/03/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/03/2026 7,400 -1.2 (-13.95%) 600 4.81 0 0 8,600 9,800 7,400
09/03/2026 8,600 -1.5 (-14.85%) 1,400 12.09 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/03/2026 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
03/03/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
02/03/2026 10,400 0.2 (1.96%) 230 2.34 0 0 10,200 11,700 8,700
27/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/02/2026 10,100 0 (0%) 800 8.12 0 0 10,100 11,600 8,600
24/02/2026 10,400 -1.4 (-11.86%) 1,100 11.16 0 0 11,800 13,500 10,100
23/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
13/02/2026 11,800 1.3 (12.38%) 103 1.21 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,500 0.1 (0.96%) 300 3.15 0 0 10,400 11,900 8,900
10/02/2026 10,400 0 (0%) 600 6.25 0 0 10,400 11,900 8,900
09/02/2026 10,500 0.2 (1.94%) 200 2.08 0 0 10,300 11,800 8,800
06/02/2026 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
05/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
04/02/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
03/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
02/02/2026 10,300 0 (0%) 104 1.07 0 0 10,300 11,800 8,800
30/01/2026 10,300 -0.1 (-0.96%) 400 4.13 0 0 10,400 11,900 8,900
29/01/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
28/01/2026 10,400 0 (0%) 200 2.08 0 0 10,400 11,900 8,900
27/01/2026 10,400 0.4 (4%) 500 5.2 0 0 10,000 11,500 8,500
26/01/2026 10,500 0 (0%) 420 4.19 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000

Dữ liệu lịch sử - BSC

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