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 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/06/2026 9,100 0.9 (10.98%) 100 0.91 0 0 8,200 9,400 7,000
01/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/05/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
08/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/05/2026 8,200 -0.1 (-1.2%) 1,300 10.66 0 0 8,300 9,500 7,100
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 1,500 12.45 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0 (0%) 1,000 8.3 0 0 8,300 9,500 7,100
23/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
15/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/04/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
09/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/04/2026 8,300 0 (0%) 100 0.83 0 0 8,300 11,600 5,000
03/04/2026 8,300 0 (0%) 0 0 0 0 8,300 11,600 5,000
02/04/2026 8,300 0 (0%) 0 0 0 0 8,300 11,600 5,000
01/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
31/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
27/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/03/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
18/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
27/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/02/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
23/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/01/2026 8,300 0 (0%) 2,000 16.6 0 0 8,300 9,500 7,100
29/01/2026 8,300 0 (0%) 9 0.08 0 0 8,300 9,500 7,100
28/01/2026 8,300 0 (0%) 500 4.15 0 0 8,300 9,500 7,100
27/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/01/2026 8,300 -0.1 (-1.19%) 200 1.66 0 0 8,400 9,600 7,200
19/01/2026 8,600 0.2 (2.38%) 1,201 10.13 0 0 8,400 9,600 7,200
16/01/2026 8,400 0.1 (1.2%) 300 2.52 0 0 8,300 9,500 7,100
15/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/01/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
13/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/01/2026 8,300 -0.1 (-1.19%) 400 3.32 0 0 8,400 9,600 7,200
09/01/2026 8,300 -0.1 (-1.19%) 3,200 26.76 0 0 8,400 9,600 7,200
08/01/2026 8,400 -0.1 (-1.18%) 1,000 8.4 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 2,500 21.25 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 -0.5 (-5.56%) 1,600 13.6 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 8,500 -0.4 (-4.49%) 1,800 16.2 0 0 8,900 10,200 7,600
16/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
10/12/2025 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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