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 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
05/06/2026 24,000 -1 (-4%) 200 4.8 0 0 25,000 27,500 22,500
04/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
03/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
02/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
01/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/05/2026 25,000 -2.1 (-7.75%) 100 2.5 0 0 27,100 29,800 24,400
28/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/05/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/05/2026 27,100 2.4 (9.72%) 104 2.81 0 0 24,700 27,100 22,300
25/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
22/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
21/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
20/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
19/05/2026 24,700 0 (0%) 3 0.07 0 0 24,700 27,100 22,300
18/05/2026 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
15/05/2026 24,700 0.1 (0.41%) 6,100 164.47 0 0 24,600 27,000 22,200
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
13/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
12/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
11/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
08/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
07/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
06/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
05/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
04/05/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
29/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
28/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
24/04/2026 24,600 0 (0%) 0 0 0 0 24,600 27,000 22,200
23/04/2026 24,600 0.1 (0.41%) 100 2.46 0 0 24,500 26,900 22,100
22/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
21/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
20/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
17/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
16/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
15/04/2026 24,500 -1 (-3.92%) 700 19.25 0 0 25,500 28,000 23,000
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
10/04/2026 25,500 -2.5 (-8.93%) 1,100 31.55 0 0 28,000 30,800 25,200
09/04/2026 28,000 0.6 (2.19%) 100 2.8 0 0 27,400 30,100 24,700
08/04/2026 27,400 1.2 (4.58%) 300 7.58 0 0 26,200 28,800 23,600
07/04/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
06/04/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/04/2026 26,200 -2.6 (-9.03%) 200 5.5 0 0 28,800 31,600 26,000
02/04/2026 28,800 1.7 (6.27%) 100 2.88 0 0 27,100 29,800 24,400
01/04/2026 27,100 0.7 (2.65%) 500 13.27 0 0 26,400 29,000 23,800
31/03/2026 26,400 0 (0%) 1 0.03 0 0 26,400 29,000 23,800
30/03/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
27/03/2026 26,400 2.4 (10%) 200 5.28 0 0 24,000 26,400 21,600
26/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
20/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/03/2026 24,000 -0.5 (-2.04%) 1,000 23.5 0 0 24,500 26,900 22,100
17/03/2026 24,500 -2.5 (-9.26%) 3,000 73.5 0 0 27,000 29,700 24,300
16/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
13/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 29,700 24,300
11/03/2026 27,000 0.5 (1.89%) 300 8.1 0 0 26,500 29,100 23,900
10/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
04/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
03/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
02/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
27/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
04/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
03/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
28/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
27/01/2026 26,500 0 (0%) 1 0.03 0 0 26,500 29,100 23,900
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
21/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
20/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
15/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
08/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
07/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
31/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 29,100 23,900
23/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/12/2025 26,500 0.1 (0.38%) 2,000 53 0 0 26,400 29,000 23,800
18/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
17/12/2025 26,400 -0.6 (-2.22%) 100 2.64 0 0 27,000 29,700 24,300
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300

Dữ liệu lịch sử - BSC

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