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
16/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/06/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/06/2026 11,000 1.1 (11.11%) 500 5.5 0 0 9,900 11,300 8,500
10/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.3 (-2.94%) 100 0.99 0 0 10,200 11,700 8,700
05/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 0.5 (5.15%) 1,800 18.36 0 0 9,700 11,100 8,300
28/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/05/2026 9,700 1.2 (14.12%) 400 3.88 0 0 8,500 9,700 7,300
26/05/2026 8,500 -1.5 (-15%) 1,801 15.31 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 -2 (-16.67%) 200 2 0 0 12,000 16,800 7,200
13/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
12/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
08/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
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 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 8 0.1 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%) 1 0.01 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 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/03/2026 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 14,700 6,300
25/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
20/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
19/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
17/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
16/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
12/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
10/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
09/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
06/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 0 0 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%) 0 0 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 -1.8 (-14.63%) 101 1.06 0 0 12,300 14,100 10,500
22/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
19/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
18/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/12/2025 12,300 1.6 (14.95%) 201 2.47 0 0 10,700 12,300 9,100
16/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

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