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
24/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/06/2026 9,900 0 (0%) 100,000 990 0 0 9,900 11,300 8,500
22/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
18/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/06/2026 9,900 -0.1 (-1%) 1,700 16.83 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 1,800 18 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 5,700 57 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 47,000 470 0 0 10,000 11,500 8,500
08/06/2026 10,000 0.3 (3.09%) 4,200 42 0 0 9,700 11,100 8,300
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/06/2026 10,000 0.2 (2.04%) 24,600 238 0 0 9,800 11,200 8,400
03/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/05/2026 10,000 0.5 (5.26%) 4,600 45.2 0 0 9,500 10,900 8,100
27/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/05/2026 9,500 0.5 (5.56%) 5,000 47.5 0 0 9,000 10,300 7,700
25/05/2026 9,900 0.5 (5.32%) 25,900 232.7 0 0 9,400 10,800 8,000
22/05/2026 9,700 1.2 (14.12%) 11,400 107.7 0 0 8,500 9,700 7,300
21/05/2026 8,500 -1.5 (-15%) 6,000 51 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0.4 (4.17%) 2,000 20 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/05/2026 9,600 0 (0%) 10,000 95.5 0 0 9,600 13,400 5,800
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
11/05/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 50,000 500 0 0 10,000 14,000 6,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/02/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh