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
17/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/06/2026 6,400 0 (0%) 28 0.18 0 0 6,400 7,300 5,500
09/06/2026 6,400 0 (0%) 9 0.06 0 0 6,400 7,300 5,500
08/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/06/2026 6,700 0.8 (13.56%) 9,900 62.93 0 0 5,900 6,700 5,100
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/05/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 6,400 -0.7 (-9.86%) 3,600 18.84 0 0 7,100 9,900 4,300
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
22/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
20/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
19/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
18/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
15/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
14/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
13/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
12/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
11/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
08/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
07/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
06/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
05/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
04/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
29/04/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
28/04/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
24/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/04/2026 7,100 0 (0%) 20 0.14 0 0 7,100 8,100 6,100
21/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/04/2026 7,100 0 (0%) 81 0.57 0 0 7,100 8,100 6,100
17/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/03/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
18/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
10/03/2026 7,100 0.1 (1.43%) 300 2.12 0 0 7,000 8,000 6,000
09/03/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
23/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,300 -0.8 (-9.88%) 600 4.23 0 0 8,100 9,300 6,900
26/01/2026 8,100 -1.2 (-12.9%) 100 0.81 0 0 9,300 10,600 8,000
23/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/01/2026 9,400 0.9 (10.59%) 5,801 54.06 0 0 8,500 9,700 7,300
16/01/2026 8,500 0.7 (8.97%) 1,200 10.16 0 0 7,800 8,900 6,700
15/01/2026 7,800 0.5 (6.85%) 500 3.9 0 0 7,300 8,300 6,300
14/01/2026 7,500 0.4 (5.63%) 400 2.93 0 0 7,100 8,100 6,100
13/01/2026 7,200 0.2 (2.86%) 200 1.42 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
07/01/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
06/01/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 11,000 77 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
29/12/2025 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
26/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

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