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
10/06/2026 2,000 0.2 (11.11%) 202,400 401.54 0 0 1,800 2,000 1,600
09/06/2026 1,900 0.1 (5.56%) 63,287 114.9 0 0 1,800 2,000 1,600
08/06/2026 1,700 -0.1 (-5.56%) 159,434 284.58 0 0 1,800 2,000 1,600
05/06/2026 1,900 0 (0%) 212,610 392.08 0 0 1,900 2,100 1,700
04/06/2026 1,800 -0.3 (-14.29%) 226,001 424.89 0 0 2,100 2,400 1,800
03/06/2026 2,000 -0.1 (-4.76%) 240,327 509.9 0 0 2,100 2,400 1,800
02/06/2026 2,100 0.6 (40%) 442,300 913.56 0 0 1,500 2,100 900
01/06/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
29/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
22/05/2026 1,500 0 (0%) 0 0 0 0 1,500 0 0
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/05/2026 1,500 0 (0%) 771,531 1,081.85 0 0 1,500 1,600 1,400
14/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/05/2026 1,500 -0.1 (-6.25%) 287,293 430.95 0 0 1,600 1,700 1,500
07/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
28/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/04/2026 1,600 -0.1 (-5.88%) 234,501 377.02 0 0 1,700 1,800 1,600
23/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
22/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/04/2026 1,700 -0.1 (-5.56%) 196,467 334.23 0 0 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.2 (-10%) 724,190 1,341.01 0 0 2,000 2,200 1,800
09/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
08/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
07/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/04/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
03/04/2026 2,000 0.1 (5.26%) 140,200 280.4 0 0 1,900 2,000 1,800
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
27/03/2026 1,900 0 (0%) 40,775 77.69 0 0 1,900 2,000 1,800
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
20/03/2026 1,900 -0.1 (-5%) 50,100 98.09 0 0 2,000 2,200 1,800
19/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
18/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
16/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
13/03/2026 2,000 0.1 (5.26%) 52,510 102.08 0 0 1,900 2,000 1,800
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.2 (-9.52%) 108,900 210.4 0 0 2,100 2,300 1,900
05/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
04/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
03/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
02/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
27/02/2026 2,100 -0.1 (-4.55%) 32,000 67.16 0 0 2,200 2,400 2,000
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
13/02/2026 2,200 0 (0%) 36,550 78.26 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 25,300 53.65 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
30/01/2026 2,200 -0.1 (-4.35%) 220,743 494.82 0 0 2,300 2,500 2,100
29/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/01/2026 2,300 0.2 (9.52%) 72,850 164.88 0 0 2,100 2,300 1,900
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/01/2026 2,100 0 (0%) 47,707 98.14 0 0 2,100 2,300 1,900
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/01/2026 2,100 -0.2 (-8.7%) 127,469 270.32 0 0 2,300 2,500 2,100
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/12/2025 2,300 -0.1 (-4.17%) 36,100 86.06 0 0 2,400 2,600 2,200
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/12/2025 2,400 -0.2 (-7.69%) 232,617 559.47 27,000 64.8 2,600 2,800 2,400
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.1 (-3.7%) 198,800 500.69 0 0 2,700 2,900 2,500
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500

Dữ liệu lịch sử - BSC

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