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
18/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 400 3.49 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.1 (-1.14%) 600 5.22 0 0 8,800 9,600 8,000
15/06/2026 8,800 0.1 (1.15%) 1,010 8.89 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.1 (-1.14%) 1,500 13.05 0 0 8,800 9,600 8,000
11/06/2026 8,800 0 (0%) 2,203 19.34 0 0 8,800 9,600 8,000
10/06/2026 8,800 0 (0%) 10 0.08 0 0 8,800 9,600 8,000
09/06/2026 8,800 0 (0%) 2,800 24.52 0 0 8,800 9,600 8,000
08/06/2026 8,800 -0.1 (-1.12%) 3,310 29.1 0 0 8,900 9,700 8,100
05/06/2026 8,900 0.2 (2.3%) 2,505 21.69 0 0 8,700 9,500 7,900
04/06/2026 9,500 0 (0%) 4,520 43.08 0 0 9,500 10,400 8,600
03/06/2026 9,500 0 (0%) 1,900 17.87 0 0 9,500 10,400 8,600
02/06/2026 9,500 0 (0%) 26,711 252.42 0 0 9,500 10,400 8,600
01/06/2026 9,500 0.2 (2.15%) 4,300 40.23 0 0 9,300 10,200 8,400
29/05/2026 9,300 0 (0%) 10,401 96.73 0 0 9,300 10,200 8,400
28/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
27/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
26/05/2026 9,300 0 (0%) 1,300 12.09 0 0 9,300 10,200 8,400
25/05/2026 9,300 0 (0%) 14,803 137.71 0 0 9,300 10,200 8,400
22/05/2026 9,300 -0.1 (-1.06%) 1,200 11.16 0 0 9,400 10,300 8,500
21/05/2026 9,400 0 (0%) 27,110 252.13 0 0 9,400 10,300 8,500
20/05/2026 9,400 0 (0%) 2,820 26.28 0 0 9,400 10,300 8,500
19/05/2026 9,400 0.1 (1.08%) 24,034 224.34 0 0 9,300 10,200 8,400
18/05/2026 9,300 -0.1 (-1.06%) 16,200 150.63 0 0 9,400 10,300 8,500
15/05/2026 9,400 0 (0%) 310 2.91 0 0 9,400 10,300 8,500
14/05/2026 9,400 0.1 (1.08%) 3,900 36.67 0 0 9,300 10,200 8,400
13/05/2026 9,300 0 (0%) 5,100 47.54 0 0 9,300 10,200 8,400
12/05/2026 9,300 -0.1 (-1.06%) 600 5.59 0 0 9,400 10,300 8,500
11/05/2026 9,400 0.1 (1.08%) 4,002 37.59 0 0 9,300 10,200 8,400
08/05/2026 9,300 -0.1 (-1.06%) 1,700 15.71 0 0 9,400 10,300 8,500
07/05/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
06/05/2026 9,300 0 (0%) 5,100 47.32 0 0 9,300 10,200 8,400
05/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
04/05/2026 9,300 -0.1 (-1.06%) 7,546 70.18 0 0 9,400 10,300 8,500
29/04/2026 9,400 -0.1 (-1.05%) 500 4.7 0 0 9,500 10,400 8,600
28/04/2026 9,500 0.1 (1.06%) 1,141 10.71 0 0 9,400 10,300 8,500
24/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/04/2026 9,400 0 (0%) 1,108 10.31 0 0 9,400 10,300 8,500
22/04/2026 9,400 0 (0%) 4 0.04 0 0 9,400 10,300 8,500
21/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
20/04/2026 9,400 0 (0%) 6,100 56.24 0 0 9,400 10,300 8,500
17/04/2026 9,400 0 (0%) 1,400 13.06 0 0 9,400 10,300 8,500
16/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
15/04/2026 9,400 0 (0%) 4,400 41.3 0 0 9,400 10,300 8,500
14/04/2026 9,400 0 (0%) 1,000 9.4 0 0 9,400 10,300 8,500
13/04/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
10/04/2026 9,300 0 (0%) 104 0.97 0 0 9,300 10,200 8,400
09/04/2026 9,300 0 (0%) 1,100 10.23 0 0 9,300 10,200 8,400
08/04/2026 9,300 0.1 (1.09%) 300 2.77 0 0 9,200 10,100 8,300
07/04/2026 9,200 0.1 (1.1%) 1,600 14.72 0 0 9,100 10,000 8,200
06/04/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,000 8,200
03/04/2026 9,100 -0.1 (-1.09%) 3,150 28.67 0 0 9,200 10,100 8,300
02/04/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
01/04/2026 9,200 0 (0%) 350 3.22 0 0 9,200 10,100 8,300
31/03/2026 9,200 0 (0%) 400 3.66 0 0 9,200 10,100 8,300
30/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 7 0.06 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 5,200 47.34 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 5,120 46.6 0 0 9,200 10,100 8,300
24/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/03/2026 9,200 0.1 (1.1%) 103 0.95 0 0 9,100 10,000 8,200
20/03/2026 9,100 0 (0%) 800 7.28 0 0 9,100 10,000 8,200
19/03/2026 9,100 -0.1 (-1.09%) 10,000 91 0 0 9,200 10,100 8,300
18/03/2026 9,200 0 (0%) 200 1.82 0 0 9,200 10,100 8,300
17/03/2026 9,200 0.1 (1.1%) 5,300 48.23 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 2,506 22.64 0 0 9,100 10,000 8,200
13/03/2026 9,100 -0.2 (-2.15%) 7,240 65.29 0 0 9,300 10,200 8,400
12/03/2026 9,300 0 (0%) 102 0.95 0 0 9,300 10,200 8,400
11/03/2026 9,300 0.1 (1.09%) 1,115 10.27 0 0 9,200 10,100 8,300
10/03/2026 9,200 0.3 (3.37%) 1,811 16.44 0 0 8,900 9,700 8,100
09/03/2026 8,900 -0.5 (-5.32%) 13,830 125.41 0 0 9,400 10,300 8,500
06/03/2026 9,400 -0.1 (-1.05%) 11,386 106.09 0 0 9,500 10,400 8,600
05/03/2026 9,500 0 (0%) 1,500 14.26 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.2 (-2.06%) 12,614 119.55 0 0 9,700 10,600 8,800
03/03/2026 9,700 -0.1 (-1.02%) 6,612 64.66 0 0 9,800 10,700 8,900
02/03/2026 9,800 0.3 (3.16%) 20,150 196.65 0 0 9,500 10,400 8,600
27/02/2026 9,500 0.2 (2.15%) 208 1.98 0 0 9,300 10,200 8,400
26/02/2026 9,300 0 (0%) 2,600 24.39 0 0 9,300 10,200 8,400
25/02/2026 9,300 0 (0%) 6,600 61.49 0 0 9,300 10,200 8,400
24/02/2026 9,300 0 (0%) 8,900 82.77 0 0 9,300 10,200 8,400
23/02/2026 9,300 0 (0%) 9,900 92.17 0 0 9,300 10,200 8,400
13/02/2026 9,300 0 (0%) 2,700 25.2 0 0 9,300 10,200 8,400
12/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
11/02/2026 9,300 0 (0%) 8,600 79.96 0 0 9,300 10,200 8,400
10/02/2026 9,300 -0.1 (-1.06%) 1,108 10.3 0 0 9,400 10,300 8,500
09/02/2026 9,400 0.1 (1.08%) 10,900 99.51 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.1 (-1.06%) 2,600 24.06 0 0 9,400 10,300 8,500
05/02/2026 9,400 0 (0%) 1,509 14.19 0 0 9,400 10,300 8,500
04/02/2026 9,400 -0.2 (-2.08%) 3,500 33.45 0 0 9,600 10,500 8,700
03/02/2026 9,600 -0.1 (-1.03%) 10,010 95.35 0 0 9,700 10,600 8,800
02/02/2026 9,700 0 (0%) 2,801 27.15 0 0 9,700 10,600 8,800
30/01/2026 9,700 -1 (-9.35%) 59,793 583.02 0 0 10,700 11,700 9,700
29/01/2026 10,700 0.2 (1.9%) 2,600 27.32 0 0 10,500 11,500 9,500
28/01/2026 10,500 -0.2 (-1.87%) 5,800 60.85 0 0 10,700 11,700 9,700
27/01/2026 10,700 -0.1 (-0.93%) 2,600 27.22 0 0 10,800 11,800 9,800
26/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/01/2026 10,800 -0.1 (-0.92%) 220 2.32 0 0 10,900 11,900 9,900
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/01/2026 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 11,600 9,600
20/01/2026 10,600 -0.2 (-1.85%) 5,501 58.31 0 0 10,800 11,800 9,800
19/01/2026 10,800 0 (0%) 5 0.05 0 0 10,800 11,800 9,800
16/01/2026 10,800 0.2 (1.89%) 4,000 43.1 0 0 10,600 11,600 9,600
15/01/2026 10,600 0 (0%) 500 5.3 0 0 10,600 11,600 9,600
14/01/2026 10,600 0 (0%) 2,300 24.38 0 0 10,600 11,600 9,600
13/01/2026 10,600 0 (0%) 4,000 42.4 0 0 10,600 11,600 9,600
12/01/2026 10,600 0 (0%) 2,205 23.37 0 0 10,600 11,600 9,600
09/01/2026 10,600 -0.1 (-0.93%) 4,000 42.46 0 0 10,700 11,700 9,700
08/01/2026 10,700 0 (0%) 305 3.22 0 0 10,700 11,700 9,700
07/01/2026 10,700 0.1 (0.94%) 2,100 22.07 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 9,800 102.92 0 0 10,600 11,600 9,600
05/01/2026 10,600 0.1 (0.95%) 800 8.41 0 0 10,500 11,500 9,500
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/12/2025 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/12/2025 10,500 0 (0%) 12,200 128.1 0 0 10,500 11,500 9,500
25/12/2025 10,500 0 (0%) 623 6.54 0 0 10,500 11,500 9,500
24/12/2025 10,500 0 (0%) 2,300 24.15 0 0 10,500 11,500 9,500
23/12/2025 10,500 0 (0%) 2,100 21.9 0 0 10,500 11,500 9,500
22/12/2025 10,500 -0.1 (-0.94%) 4,100 42.85 0 0 10,600 11,600 9,600
19/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/12/2025 10,600 0.1 (0.95%) 5,800 61.04 0 0 10,500 11,500 9,500

Dữ liệu lịch sử - BSC

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