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
15/06/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/06/2026 18,400 0 (0%) 6 0.12 0 0 18,400 20,200 16,600
11/06/2026 18,400 -1.9 (-9.36%) 100 1.84 0 0 20,300 22,300 18,300
10/06/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/06/2026 22,500 2 (9.76%) 200 4.12 0 0 20,500 22,500 18,500
04/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
03/06/2026 20,500 0 (0%) 10 0.21 0 0 20,500 22,500 18,500
02/06/2026 20,500 1.8 (9.63%) 1,200 24.26 0 0 18,700 20,500 16,900
01/06/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
29/05/2026 20,300 0 (0%) 1,020 20.71 0 0 20,300 22,300 18,300
28/05/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
27/05/2026 20,300 -2 (-8.97%) 100 2.03 0 0 22,300 24,500 20,100
26/05/2026 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
25/05/2026 22,300 1.7 (8.25%) 1,527 34.01 0 0 20,600 22,600 18,600
22/05/2026 20,600 -2 (-8.85%) 100 2.06 0 0 22,600 24,800 20,400
21/05/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
20/05/2026 22,600 2 (9.71%) 200 4.14 0 0 20,600 22,600 18,600
19/05/2026 20,600 0 (0%) 10 0.21 0 0 20,600 22,600 18,600
18/05/2026 20,600 -1.9 (-8.44%) 100 2.06 0 0 22,500 24,700 20,300
15/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/05/2026 22,500 0 (0%) 9 0.2 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 121 2.65 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 -0.2 (-0.97%) 100 2.05 0 0 20,700 22,700 18,700
06/05/2026 20,700 -2.1 (-9.21%) 300 6.21 0 0 22,800 25,000 20,600
05/05/2026 22,800 0 (0%) 23 0.52 0 0 22,800 25,000 20,600
04/05/2026 22,800 1.9 (9.09%) 2,200 49.18 0 0 20,900 22,900 18,900
29/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
28/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
24/04/2026 20,900 -2.1 (-9.13%) 100 2.09 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
17/04/2026 23,000 -0.2 (-0.86%) 1,000 23 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 0.2 (0.87%) 4,200 96.85 0 0 23,000 25,300 20,700
14/04/2026 23,000 0 (0%) 4,800 107.27 0 0 23,000 25,300 20,700
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
07/04/2026 23,000 0 (0%) 50 1.15 0 0 23,000 25,300 20,700
06/04/2026 23,000 1 (4.55%) 100 2.3 0 0 22,000 24,200 19,800
03/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
02/04/2026 22,000 -1.1 (-4.76%) 100 2.2 0 0 23,100 25,400 20,800
01/04/2026 23,100 2.1 (10%) 2,010 45.26 0 0 21,000 23,100 18,900
31/03/2026 21,000 -1 (-4.55%) 900 18.91 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
24/03/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
23/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
20/03/2026 22,000 0 (0%) 1,001 22.02 0 0 22,000 24,200 19,800
19/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
18/03/2026 22,000 -0.5 (-2.22%) 1,000 22 0 0 22,500 24,700 20,300
17/03/2026 22,500 0.5 (2.27%) 1,200 27 0 0 22,000 24,200 19,800
16/03/2026 22,000 0 (0%) 300 6.6 0 0 22,000 24,200 19,800
13/03/2026 22,000 0 (0%) 50 1. 0 0 22,000 24,200 19,800
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0 (0%) 50 0.99 0 0 22,000 24,200 19,800
10/03/2026 22,000 -1 (-4.35%) 2,000 44 0 0 23,000 25,300 20,700
09/03/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
06/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
05/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
04/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
03/03/2026 23,000 -0.4 (-1.71%) 1,100 25.3 0 0 23,400 25,700 21,100
02/03/2026 23,400 -2.5 (-9.65%) 708 17.15 0 0 25,900 28,400 23,400
27/02/2026 25,900 0.9 (3.6%) 1,100 26.59 0 0 25,000 27,500 22,500
26/02/2026 25,000 2 (8.7%) 100 2.5 0 0 23,000 25,300 20,700
25/02/2026 23,000 -1.8 (-7.26%) 100 2.3 0 0 24,800 27,200 22,400
24/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/02/2026 24,800 1.8 (7.83%) 705 17.48 0 0 23,000 25,300 20,700
12/02/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
11/02/2026 23,000 -1.9 (-7.63%) 600 13.59 0 0 24,900 27,300 22,500
10/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
09/02/2026 24,900 2.1 (9.21%) 113 2.81 0 0 22,800 25,000 20,600
06/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
05/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
04/02/2026 22,800 1.9 (9.09%) 101 2.3 0 0 20,900 22,900 18,900
03/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
02/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
30/01/2026 20,900 -2.1 (-9.13%) 2,700 56.39 0 0 23,000 25,300 20,700
29/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
28/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
27/01/2026 23,000 0 (0%) 1,060 24.45 0 0 23,000 25,300 20,700
26/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
23/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
19/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
14/01/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
13/01/2026 23,000 -1.2 (-4.96%) 2,000 46 0 0 24,200 26,600 21,800
12/01/2026 24,200 0 (0%) 23 0.59 0 0 24,200 26,600 21,800
09/01/2026 24,200 2.2 (10%) 1,204 26.94 0 0 22,000 24,200 19,800
08/01/2026 22,000 -2.2 (-9.09%) 200 4.4 0 0 24,200 26,600 21,800
07/01/2026 24,200 0 (0%) 1 0.02 0 0 24,200 26,600 21,800
06/01/2026 24,200 0 (0%) 30 0.66 0 0 24,200 26,600 21,800
05/01/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
31/12/2025 24,200 2.2 (10%) 2,902 70.11 0 0 22,000 24,200 19,800
30/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
24/12/2025 22,000 0 (0%) 600 13.2 0 0 22,000 24,200 19,800
23/12/2025 22,000 -0.6 (-2.65%) 800 17.78 0 0 22,600 24,800 20,400
22/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
19/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
18/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
17/12/2025 22,600 -0.1 (-0.44%) 1,900 42.87 0 0 22,700 24,900 20,500
16/12/2025 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
15/12/2025 22,700 1.9 (9.13%) 1,900 43.11 0 0 20,800 22,800 18,800

Dữ liệu lịch sử - BSC

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