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
17/06/2026 6,300 0 (0%) 0 0 0 0 6,300 0 0
16/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/06/2026 6,300 -1 (-13.7%) 200 1.26 0 0 7,300 8,300 6,300
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/06/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
02/06/2026 6,300 -1.1 (-14.86%) 2,009 14.64 0 0 7,400 8,500 6,300
01/06/2026 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 -1.3 (-14.94%) 4,600 34.04 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
26/05/2026 8,700 0 (0%) 2,000 17.4 0 0 8,700 10,000 7,400
25/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/05/2026 8,700 0 (0%) 1,008 8.77 0 0 8,700 10,000 7,400
21/05/2026 8,700 -1.5 (-14.71%) 400 3.58 0 0 10,200 11,700 8,700
20/05/2026 10,200 0 (0%) 11 0.1 0 0 10,200 11,700 8,700
19/05/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 -2 (-14.39%) 500 5.95 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/04/2026 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
22/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
17/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/04/2026 16,300 0 (0%) 21 0.34 0 0 16,300 18,700 13,900
10/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 6 0.1 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
31/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
23/03/2026 16,300 0 (0%) 20 0.31 0 0 16,300 18,700 13,900
20/03/2026 15,600 -2.7 (-14.75%) 814 13.3 0 0 18,300 21,000 15,600
19/03/2026 23,200 3 (14.85%) 2,500 45.68 0 0 20,200 23,200 17,200
18/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
12/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
11/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
10/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
09/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/03/2026 17,200 -3 (-14.85%) 200 4.04 0 0 20,200 23,200 17,200
05/03/2026 19,300 -3.3 (-14.6%) 600 12.11 0 0 22,600 25,900 19,300
04/03/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/03/2026 22,500 2 (9.76%) 1,100 24.85 0 0 20,500 23,500 17,500
02/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/02/2026 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 0 0 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%) 0 0 0 0 17,900 20,500 15,300
04/02/2026 17,900 2.1 (13.29%) 100 1.79 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/01/2026 15,800 1.9 (13.67%) 100 1.58 0 0 13,900 15,900 11,900
29/01/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
28/01/2026 13,900 1.5 (12.1%) 100 1.39 0 0 12,400 14,200 10,600
27/01/2026 12,400 -2.1 (-14.48%) 100 1.24 0 0 14,500 16,600 12,400
26/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/01/2026 14,500 1.8 (14.17%) 100 1.45 0 0 12,700 14,600 10,800
16/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/01/2026 12,700 1.5 (13.39%) 101 1.28 0 0 11,200 12,800 9,600
13/01/2026 10,100 -1.7 (-14.41%) 756 8.79 0 0 11,800 13,500 10,100
12/01/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/01/2026 12,400 1.6 (14.81%) 10,259 121.45 0 0 10,800 12,400 9,200
08/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/12/2025 10,800 0 (0%) 9 0.1 0 0 10,800 12,400 9,200
30/12/2025 10,800 0 (0%) 342 3.69 0 0 10,800 12,400 9,200
29/12/2025 10,800 1.4 (14.89%) 1,001 10.8 0 0 9,400 10,800 8,000
26/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/12/2025 9,400 1 (11.9%) 905 8.52 0 0 8,400 9,600 7,200
24/12/2025 8,400 2.4 (40%) 200 1.68 0 0 6,000 8,400 3,600
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
22/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
19/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
18/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600

Dữ liệu lịch sử - BSC

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