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
10/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
18/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
08/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/05/2026 11,200 -0.1 (-0.88%) 100 1.12 0 0 11,300 12,400 10,200
05/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
29/04/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
28/04/2026 12,000 0 (0%) 47 0.57 0 0 12,000 13,200 10,800
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/04/2026 12,000 0 (0%) 45 0.49 0 0 12,000 13,200 10,800
22/04/2026 12,000 0 (0%) 10 0.11 0 0 12,000 13,200 10,800
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/04/2026 12,000 0 (0%) 3 0.03 0 0 12,000 13,200 10,800
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/04/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,200 10,800
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/04/2026 12,000 0 (0%) 60 0.65 0 0 12,000 13,200 10,800
03/04/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 13,400 11,000
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
01/04/2026 12,200 0.2 (1.67%) 1,000 12 0 0 12,000 13,200 10,800
31/03/2026 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 2,000 21.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 -0.9 (-7.56%) 1,700 18.7 0 0 11,900 13,000 10,800
20/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
18/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
17/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
16/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
13/03/2026 11,900 0 (0%) 6 0.07 0 0 11,900 13,000 10,800
12/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
09/03/2026 11,900 -0.1 (-0.83%) 201 2.39 0 0 12,000 13,200 10,800
06/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/03/2026 12,000 0 (0%) 3,800 45.6 0 0 12,000 13,200 10,800
03/03/2026 12,000 0 (0%) 112 1.36 0 0 12,000 13,200 10,800
02/03/2026 12,000 0 (0%) 400 4.75 0 0 12,000 13,200 10,800
27/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
23/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/01/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,200 10,800
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/01/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
21/01/2026 12,000 1 (9.09%) 901 10.81 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 13 0.14 0 0 11,000 12,100 9,900
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/01/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,400 9,400
15/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/01/2026 10,400 0.4 (4%) 1,000 10.4 0 0 10,000 11,000 9,000
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.4 (-3.85%) 11,300 115.7 0 0 10,400 11,400 9,400
06/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
05/01/2026 10,400 0 (0%) 7 0.07 0 0 10,400 11,400 9,400
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/12/2025 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
25/12/2025 10,400 -1.1 (-9.57%) 300 3.12 0 0 11,500 12,600 10,400
24/12/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/12/2025 11,500 0.4 (3.6%) 800 8.45 0 0 11,100 12,200 10,000
22/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/12/2025 11,100 0 (0%) 13 0.13 0 0 11,100 12,200 10,000
18/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000

Dữ liệu lịch sử - BSC

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