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 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,000 6,600
09/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
03/06/2026 7,300 -0.5 (-6.41%) 100 0.73 0 0 7,800 8,500 7,100
02/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
01/06/2026 7,800 -0.5 (-6.02%) 100 0.78 0 0 8,300 9,100 7,500
29/05/2026 8,300 -0.7 (-7.78%) 100 0.83 0 0 9,000 9,900 8,100
28/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/05/2026 9,000 -0.5 (-5.26%) 312 3.1 0 0 9,500 10,400 8,600
26/05/2026 9,500 0.7 (7.95%) 200 1.91 0 0 8,800 9,600 8,000
25/05/2026 8,800 0.8 (10%) 100 0.88 0 0 8,000 8,800 7,200
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/05/2026 8,000 -0.3 (-3.61%) 500 4.33 0 0 8,300 9,100 7,500
15/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
14/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
13/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
12/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
11/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
07/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
05/05/2026 8,300 0.7 (9.21%) 109 0.9 0 0 7,600 8,300 6,900
04/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
29/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
28/04/2026 7,600 -0.6 (-7.32%) 100 0.76 0 0 8,200 9,000 7,400
24/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
22/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
21/04/2026 8,200 -0.6 (-6.82%) 100 0.82 0 0 8,800 9,600 8,000
20/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/04/2026 8,800 -0.7 (-7.37%) 100 0.88 0 0 9,500 10,400 8,600
14/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/04/2026 9,500 -0.7 (-6.86%) 200 1.9 0 0 10,200 11,200 9,200
06/04/2026 10,200 -0.9 (-8.11%) 100 1.02 0 0 11,100 12,200 10,000
03/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/04/2026 11,100 0 (0%) 22 0.22 0 0 11,100 12,200 10,000
01/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/03/2026 11,100 -1 (-8.26%) 100 1.11 0 0 12,100 13,300 10,900
27/03/2026 12,100 1.1 (10%) 1,000 12.1 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/03/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/03/2026 11,000 -1 (-8.33%) 100 1.1 0 0 12,000 13,200 10,800
11/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/03/2026 12,000 -1.1 (-8.4%) 200 2.4 0 0 13,100 14,400 11,800
09/03/2026 13,100 -1.2 (-8.39%) 100 1.31 0 0 14,300 15,700 12,900
06/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
04/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
27/02/2026 14,300 -1.1 (-7.14%) 100 1.43 0 0 15,400 16,900 13,900
26/02/2026 15,400 -1.4 (-8.33%) 100 1.54 0 0 16,800 18,400 15,200
25/02/2026 16,800 -0.8 (-4.55%) 1,800 34.49 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 300 5.28 0 0 17,600 19,300 15,900
23/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
13/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
11/02/2026 17,600 -0.2 (-1.12%) 100 1.76 0 0 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
06/02/2026 17,800 0.2 (1.14%) 600 10.68 0 0 17,600 19,300 15,900
05/02/2026 17,600 0 (0%) 11,800 211.72 0 0 17,600 19,300 15,900
04/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
03/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
02/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
30/01/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
29/01/2026 17,600 -1.5 (-7.85%) 200 3.85 0 0 19,100 21,000 17,200
28/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
27/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
23/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
22/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/01/2026 19,100 1.6 (9.14%) 100 1.91 0 0 17,500 19,200 15,800
20/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
19/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
16/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
15/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
13/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
12/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/01/2026 17,500 -1 (-5.41%) 100 1.75 0 0 18,500 20,300 16,700
08/01/2026 18,500 -2 (-9.76%) 200 3.7 0 0 20,500 22,500 18,500
07/01/2026 20,500 1.7 (9.04%) 100 2.05 0 0 18,800 20,600 17,000
06/01/2026 18,800 1.7 (9.94%) 100 1.88 0 0 17,100 18,800 15,400
05/01/2026 17,100 0.1 (0.59%) 100 1.71 0 0 17,000 18,700 15,300
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/12/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
16/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/12/2025 15,500 -0.7 (-4.32%) 300 4.65 0 0 16,200 17,800 14,600
10/12/2025 16,200 -1.6 (-8.99%) 200 3.57 0 0 17,800 19,500 16,100

Dữ liệu lịch sử - BSC

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