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 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
09/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/06/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
03/06/2026 8,900 -0.9 (-9.18%) 200 1.78 0 0 9,800 10,700 8,900
02/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
01/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
29/05/2026 9,800 -1 (-9.26%) 600 5.88 0 0 10,800 11,800 9,800
28/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
27/05/2026 10,800 0.8 (8%) 300 3.24 0 0 10,000 11,000 9,000
26/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/05/2026 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
12/05/2026 10,000 -0.9 (-8.26%) 200 2 0 0 10,900 11,900 9,900
11/05/2026 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
08/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
06/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
04/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
29/04/2026 10,900 0 (0%) 10 0.11 0 0 10,900 11,900 9,900
28/04/2026 10,900 0.9 (9%) 100 1.09 0 0 10,000 11,000 9,000
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
17/04/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
16/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/04/2026 10,000 0 (0%) 10 0.11 0 0 10,000 11,000 9,000
02/04/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,200 8,400
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
31/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
30/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/03/2026 9,300 -0.7 (-7.%) 800 7.51 0 0 10,000 11,000 9,000
26/03/2026 10,000 0.1 (1.01%) 2,100 20 0 0 9,900 10,800 9,000
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
23/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
19/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
13/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
12/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
11/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
09/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
06/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
04/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
03/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
26/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
25/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/02/2026 9,900 -1.1 (-10%) 1,500 14.85 0 0 11,000 12,100 9,900
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/02/2026 11,000 0.8 (7.84%) 200 2.2 0 0 10,200 11,200 9,200
03/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
29/01/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
20/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/01/2026 10,200 0.9 (9.68%) 100 1.02 0 0 9,300 10,200 8,400
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
06/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
05/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
31/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
29/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
26/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/12/2025 9,300 0 (0%) 16 0.14 0 0 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/12/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
12/12/2025 9,300 0 (0%) 4 0.03 0 0 9,300 10,200 8,400
11/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/12/2025 9,300 0 (0%) 4 0.03 0 0 9,300 10,200 8,400

Dữ liệu lịch sử - BSC

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