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
09/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
18/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/05/2026 11,500 0 (0%) 5,000 57.5 0 0 11,500 13,200 9,800
05/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/04/2026 11,500 -2 (-14.81%) 2,300 26.45 0 0 13,500 15,500 11,500
23/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/04/2026 13,500 1.6 (13.45%) 100 1.35 0 0 11,900 13,600 10,200
08/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/04/2026 11,900 0.7 (6.25%) 105 1.25 0 0 11,200 12,800 9,600
02/04/2026 11,200 1.4 (14.29%) 118 1.32 0 0 9,800 11,200 8,400
01/04/2026 9,800 1.2 (13.95%) 1,500 14.7 0 0 8,600 9,800 7,400
31/03/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
30/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/03/2026 8,600 -1.4 (-14.%) 100 0.86 0 0 10,000 11,500 8,500
05/03/2026 10,000 1.3 (14.94%) 144 1.44 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 16 0.16 0 0 8,700 10,000 7,400
03/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 20 0.2 0 0 8,700 10,000 7,400
27/02/2026 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
25/02/2026 10,200 0.4 (4.08%) 1,000 10.2 0 0 9,800 11,200 8,400
24/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/02/2026 10,800 0.6 (5.88%) 200 1.95 0 0 10,200 11,700 8,700
11/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/02/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
06/02/2026 11,900 -0.1 (-0.83%) 1,000 11.9 0 0 12,000 13,800 10,200
05/02/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,900 10,300
04/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
03/02/2026 11,800 -0.3 (-2.48%) 1,400 16.93 0 0 12,100 13,900 10,300
02/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
30/01/2026 12,100 1.1 (10%) 100 1.21 0 0 11,000 12,600 9,400
29/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
28/01/2026 11,000 -0.3 (-2.65%) 2,000 22 0 0 11,300 12,900 9,700
27/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/01/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
21/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/01/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,900 9,700
16/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 19 0.2 0 0 11,300 12,900 9,700
09/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
07/01/2026 11,300 1.4 (14.14%) 500 5.65 0 0 9,900 11,300 8,500
06/01/2026 9,900 -1.4 (-12.39%) 100 0.99 0 0 11,300 12,900 9,700
05/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
31/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/12/2025 11,300 0 (0%) 1,300 14.69 0 0 11,300 12,900 9,700
29/12/2025 11,300 0.2 (1.8%) 700 7.91 0 0 11,100 12,700 9,500
26/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/12/2025 11,100 0 (0%) 12 0.13 0 0 11,100 12,700 9,500
24/12/2025 11,100 0 (0%) 528 5.86 0 0 11,100 12,700 9,500
23/12/2025 11,100 1.4 (14.43%) 100 1.11 0 0 9,700 11,100 8,300
22/12/2025 9,300 -1.5 (-13.89%) 200 1.93 0 0 10,800 12,400 9,200
19/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/12/2025 10,800 0 (0%) 3 0.03 0 0 10,800 12,400 9,200
10/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200

Dữ liệu lịch sử - BSC

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