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
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 1,400 25.2 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 21,100 15,700
17/06/2026 18,400 0 (0%) 933 17.17 0 0 18,400 21,100 15,700
16/06/2026 18,900 0.9 (5%) 100 1.89 0 0 18,000 20,700 15,300
15/06/2026 18,000 -1 (-5.26%) 410 7.39 0 0 19,000 21,800 16,200
12/06/2026 19,000 2.4 (14.46%) 100 1.9 0 0 16,600 19,000 14,200
11/06/2026 17,800 2.3 (14.84%) 1,500 24.9 0 0 15,500 17,800 13,200
10/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
08/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/06/2026 17,700 2.3 (14.94%) 200 3.1 0 0 15,400 17,700 13,100
02/06/2026 15,400 -2.4 (-13.48%) 100 1.54 0 0 17,800 20,400 15,200
01/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/05/2026 18,100 0 (0%) 400 7.13 0 0 18,100 20,800 15,400
22/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
21/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/05/2026 18,100 2.3 (14.56%) 200 3.62 0 0 15,800 18,100 13,500
15/05/2026 17,200 2.2 (14.67%) 300 4.74 0 0 15,000 17,200 12,800
14/05/2026 15,000 -2.2 (-12.79%) 100 1.5 0 0 17,200 19,700 14,700
13/05/2026 17,200 0 (0%) 0 0 2,816 46.46 17,200 19,700 14,700
12/05/2026 17,200 2.2 (14.67%) 200 3.44 5,316 87.71 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 18,562 306.27 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/04/2026 15,000 -1.4 (-8.54%) 2,000 30 0 0 16,400 18,800 14,000
23/04/2026 15,000 -2 (-11.76%) 3,300 54.1 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/04/2026 17,000 -2.3 (-11.92%) 2,300 39.1 0 0 19,300 22,100 16,500
06/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
31/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
25/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
23/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
20/03/2026 19,300 0 (0%) 3 0.05 0 0 19,300 22,100 16,500
19/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/03/2026 19,300 0 (0%) 5 0.09 0 0 19,300 22,100 16,500
17/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
10/03/2026 19,300 2.5 (14.88%) 1,133 21.87 0 0 16,800 19,300 14,300
09/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/03/2026 16,800 0.1 (0.6%) 2,113 35.49 0 0 16,700 19,200 14,200
02/03/2026 16,700 2.1 (14.38%) 100 1.67 0 0 14,600 16,700 12,500
27/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
26/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
23/02/2026 14,600 -1.5 (-9.32%) 100 1.46 0 0 16,100 18,500 13,700
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/02/2026 16,100 -1.7 (-9.55%) 100 1.61 0 0 17,800 20,400 15,200
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/02/2026 17,800 0 (0%) 5 0.09 0 0 17,800 20,400 15,200
05/02/2026 17,600 0.4 (2.33%) 2,225 39.57 0 0 17,200 19,700 14,700
04/02/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/02/2026 17,200 -2.8 (-14.%) 100 1.72 0 0 20,000 23,000 17,000
02/02/2026 20,100 2.6 (14.86%) 800 16.03 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
27/01/2026 17,500 -2.7 (-13.37%) 4,079 71.37 0 0 20,200 23,200 17,200
26/01/2026 20,000 -2.9 (-12.66%) 6,270 126.69 0 0 22,900 26,300 19,500
23/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
22/01/2026 22,900 0 (0%) 2 0.05 30,000 600 22,900 26,300 19,500
21/01/2026 23,000 3 (15%) 2,400 55 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
16/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/01/2026 20,000 2.5 (14.29%) 200 4 0 0 17,500 20,100 14,900
14/01/2026 21,300 2.3 (12.11%) 6,016 105.29 0 0 19,000 21,800 16,200
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/01/2026 19,000 -0.5 (-2.56%) 100 1.9 0 0 19,500 22,400 16,600
09/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
08/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
05/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 2.5 (14.71%) 300 5.85 0 0 17,000 19,500 14,500
25/12/2025 17,000 -3 (-15%) 100 1.7 0 0 20,000 23,000 17,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh