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
28/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/07/2026 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
24/07/2026 10,600 -1.8 (-14.52%) 11,600 122.96 0 0 12,400 14,200 10,600
23/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 10 0.11 0 0 12,400 14,200 10,600
08/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/07/2026 12,400 0 (0%) 13 0.14 0 0 12,400 14,200 10,600
03/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/07/2026 12,400 0 (0%) 6 0.07 0 0 12,400 14,200 10,600
01/07/2026 12,400 0 (0%) 12 0.13 0 0 12,400 14,200 10,600
30/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/06/2026 10,900 -1.1 (-9.17%) 215 2.68 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 49 0.5 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 11,400 -0.2 (-1.72%) 200 2.39 0 0 11,600 13,300 9,900
22/06/2026 11,000 -1.6 (-12.7%) 737 8.52 0 0 12,600 14,400 10,800
19/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
18/06/2026 12,600 0 (0%) 3 0.04 0 0 12,600 14,400 10,800
17/06/2026 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
16/06/2026 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
15/06/2026 12,600 1.5 (13.51%) 100 1.26 0 0 11,100 12,700 9,500
12/06/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
11/06/2026 11,500 0.5 (4.55%) 500 5.54 0 0 11,000 12,600 9,400
10/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/06/2026 11,200 0.4 (3.7%) 10,200 112.2 0 0 10,800 12,400 9,200
05/06/2026 10,800 0.6 (5.88%) 101 1.09 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 -1.3 (-11.3%) 1,000 10.2 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 1.1 (10.58%) 101 1.16 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 300 3.12 0 0 10,400 11,900 8,900
25/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/05/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
21/05/2026 10,400 0 (0%) 700 7.28 0 0 10,400 11,900 8,900
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/05/2026 10,400 0 (0%) 6,808 70.8 0 0 10,400 11,900 8,900
18/05/2026 10,400 0 (0%) 600 6.24 0 0 10,400 11,900 8,900
15/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/05/2026 10,300 -0.2 (-1.9%) 1,000 10.35 0 0 10,500 12,000 9,000
13/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 0.1 (0.96%) 400 4.2 0 0 10,400 11,900 8,900
06/05/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 11,700 8,700
05/05/2026 10,300 -0.6 (-5.5%) 3,800 38.94 0 0 10,900 12,500 9,300
04/05/2026 10,900 0 (0%) 11 0.12 0 0 10,900 12,500 9,300
29/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/04/2026 11,000 0.9 (8.91%) 3,800 41.32 0 0 10,100 11,600 8,600
24/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/04/2026 10,100 0 (0%) 1,500 15.15 0 0 10,100 11,600 8,600
22/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/04/2026 10,100 0 (0%) 130 1.31 0 0 10,100 11,600 8,600
20/04/2026 10,100 -0.9 (-8.18%) 419 4.23 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/04/2026 11,000 0.2 (1.85%) 1,000 11 0 0 10,800 12,400 9,200
08/04/2026 10,900 0.9 (9%) 600 6.5 0 0 10,000 11,500 8,500
07/04/2026 10,000 -0.5 (-4.76%) 1,200 12 0 0 10,500 12,000 9,000
06/04/2026 11,000 0.5 (4.76%) 4,690 49.02 0 0 10,500 12,000 9,000
03/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/04/2026 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
01/04/2026 9,100 -1.4 (-13.33%) 10,100 93.07 0 0 10,500 12,000 9,000
31/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/03/2026 10,500 0.8 (8.25%) 200 2.1 0 0 9,700 11,100 8,300
26/03/2026 9,700 -0.8 (-7.62%) 100 0.97 0 0 10,500 12,000 9,000
25/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/03/2026 10,500 -1.1 (-9.48%) 1,000 10.5 0 0 11,600 13,300 9,900
19/03/2026 11,500 1.1 (10.58%) 300 3.49 0 0 10,400 11,900 8,900
18/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/03/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
13/03/2026 10,500 0.3 (2.94%) 7,201 74.98 0 0 10,200 11,700 8,700
12/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/03/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,700 8,700
04/03/2026 10,200 0 (0%) 149 1.52 0 0 10,200 11,700 8,700
03/03/2026 10,200 -1.6 (-13.56%) 507 5.17 0 0 11,800 13,500 10,100
02/03/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/02/2026 11,800 0 (0%) 1,000 11.8 0 0 11,800 13,500 10,100
26/02/2026 11,800 0 (0%) 6 0.06 0 0 11,800 13,500 10,100
25/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/02/2026 11,800 -0.2 (-1.67%) 100 1.18 0 0 12,000 13,800 10,200
13/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 10 0.12 0 0 12,000 13,800 10,200
29/01/2026 12,000 1 (9.09%) 101 1.21 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400

Dữ liệu lịch sử - BSC

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