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 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/06/2026 12,600 0.1 (0.8%) 304 3.81 0 0 12,500 14,300 10,700
09/06/2026 12,500 -2 (-13.79%) 100 1.25 0 0 14,500 16,600 12,400
08/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
01/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/05/2026 14,500 0 (0%) 29 0.39 0 0 14,500 16,600 12,400
20/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/05/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
14/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/05/2026 14,500 1.6 (12.4%) 106 1.54 0 0 12,900 14,800 11,000
11/05/2026 14,900 0.1 (0.68%) 1,100 14.18 0 0 14,800 17,000 12,600
08/05/2026 14,800 -0.5 (-3.27%) 100 1.48 0 0 15,300 17,500 13,100
07/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
06/05/2026 15,300 0 (0%) 14 0.2 0 0 15,300 17,500 13,100
05/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/04/2026 15,300 1.1 (7.75%) 100 1.53 0 0 14,200 16,300 12,100
28/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/04/2026 14,000 0 (0%) 1,100 15.58 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 0 (0%) 10 0.15 0 0 14,000 16,100 11,900
21/04/2026 15,400 2 (14.93%) 1,600 22.39 0 0 13,400 15,400 11,400
20/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/04/2026 13,400 -0.2 (-1.47%) 100 1.34 0 0 13,600 15,600 11,600
16/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/04/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
10/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
09/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
08/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/04/2026 13,600 0 (0%) 10 0.13 0 0 13,600 15,600 11,600
03/04/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
02/04/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
01/04/2026 13,600 0 (0%) 114 1.55 0 0 13,600 15,600 11,600
31/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/03/2026 14,100 0.1 (0.71%) 3,303 44.82 0 0 14,000 16,100 11,900
27/03/2026 14,400 1.8 (14.29%) 600 8.39 0 0 12,600 14,400 10,800
26/03/2026 12,600 0 (0%) 7 0.09 0 0 12,600 14,400 10,800
25/03/2026 12,600 -1.2 (-8.7%) 500 6.3 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/03/2026 13,800 0 (0%) 114 1.57 0 0 13,800 15,800 11,800
20/03/2026 13,800 -0.1 (-0.72%) 505 6.97 0 0 13,900 15,900 11,900
19/03/2026 13,900 0 (0%) 806 11.16 0 0 13,900 15,900 11,900
18/03/2026 13,900 1.8 (14.88%) 718 9.92 0 0 12,100 13,900 10,300
17/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/03/2026 12,100 -1.9 (-13.57%) 200 2.42 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 32 0.47 0 0 14,000 16,100 11,900
12/03/2026 14,000 -0.3 (-2.1%) 900 12.6 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
10/03/2026 14,500 0.5 (3.57%) 400 5.73 0 0 14,000 16,100 11,900
09/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/03/2026 14,000 0 (0%) 13 0.19 0 0 14,000 16,100 11,900
04/03/2026 14,000 -2.3 (-14.11%) 1,800 25.17 0 0 16,300 18,700 13,900
03/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/03/2026 14,600 -2.5 (-14.62%) 7,607 123.94 0 0 17,100 19,600 14,600
27/02/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/02/2026 17,000 -0.9 (-5.03%) 1,300 22.18 0 0 17,900 20,500 15,300
25/02/2026 17,900 1.3 (7.83%) 106 1.9 0 0 16,600 19,000 14,200
24/02/2026 17,600 1.9 (12.1%) 1,300 21.62 0 0 15,700 18,000 13,400
23/02/2026 17,800 -0.1 (-0.56%) 662 10.52 0 0 17,900 20,500 15,300
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 40 0.61 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 3 0.05 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/02/2026 17,900 0 (0%) 25 0.44 0 0 17,900 20,500 15,300
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/02/2026 17,900 0 (0%) 201 3.6 0 0 17,900 20,500 15,300
30/01/2026 17,900 1.6 (9.82%) 159 2.82 0 0 16,300 18,700 13,900
29/01/2026 16,300 0 (0%) 4 0.07 0 0 16,300 18,700 13,900
28/01/2026 18,000 2 (12.5%) 1,129 18.57 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0.5 (3.23%) 107 1.71 0 0 15,500 17,800 13,200
23/01/2026 15,500 -0.1 (-0.64%) 100 1.55 0 0 15,600 17,900 13,300
22/01/2026 15,600 0 (0%) 27 0.42 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 13 0.2 0 0 15,600 17,900 13,300
20/01/2026 15,400 0.9 (6.21%) 500 7.8 0 0 14,500 16,600 12,400
19/01/2026 14,500 -2.5 (-14.71%) 803 11.65 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 5 0.09 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 8 0.12 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 12 0.19 0 0 17,000 19,500 14,500
13/01/2026 17,000 1.6 (10.39%) 178 2.9 0 0 15,400 17,700 13,100
12/01/2026 15,400 0.3 (1.99%) 136 2.04 0 0 15,100 17,300 12,900
09/01/2026 15,100 0 (0%) 96 1.43 0 0 15,100 17,300 12,900
08/01/2026 15,100 1.9 (14.39%) 208 3.13 0 0 13,200 15,100 11,300
07/01/2026 14,400 1.8 (14.29%) 643 8.51 0 0 12,600 14,400 10,800
06/01/2026 14,600 1.9 (14.96%) 2,897 36.69 0 0 12,700 14,600 10,800
05/01/2026 12,700 -0.8 (-5.93%) 111 1.41 0 0 13,500 15,500 11,500
31/12/2025 13,400 0.8 (6.35%) 1,296 17.46 0 0 12,600 14,400 10,800
30/12/2025 12,600 1.6 (14.55%) 2,300 28.98 0 0 11,000 12,600 9,400
29/12/2025 11,000 -1.7 (-13.39%) 511 5.67 0 0 12,700 14,600 10,800
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
25/12/2025 12,700 -0.9 (-6.62%) 301 3.82 0 0 13,600 15,600 11,600
24/12/2025 14,000 1.1 (8.53%) 4,409 59.75 0 0 12,900 14,800 11,000
23/12/2025 13,500 0.7 (5.47%) 500 6.44 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/12/2025 12,900 0 (0%) 608 7.8 0 0 12,900 14,800 11,000
18/12/2025 12,300 0.1 (0.82%) 510 6.59 0 0 12,200 14,000 10,400
17/12/2025 12,700 -0.9 (-6.62%) 600 7.33 0 0 13,600 15,600 11,600
16/12/2025 13,600 1.2 (9.68%) 100 1.36 0 0 12,400 14,200 10,600
15/12/2025 12,400 0 (0%) 1,800 22.32 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

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