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
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
12/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/05/2026 16,000 0 (0%) 0 0 7,034,700 119,064.9 16,000 18,400 13,600
29/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/04/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
21/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/04/2026 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/04/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
07/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.1 (0.63%) 100 1.61 0 0 16,000 18,400 13,600
26/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
18/03/2026 16,000 -2 (-11.11%) 100 1.6 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 -0.7 (-3.74%) 100 1.8 0 0 18,700 21,500 15,900
11/03/2026 18,700 1.8 (10.65%) 100 1.87 0 0 16,900 19,400 14,400
10/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
09/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
06/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/02/2026 16,900 2.2 (14.97%) 100 1.69 0 0 14,700 16,900 12,500
13/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/02/2026 14,700 0 (0%) 12 0.18 0 0 14,700 16,900 12,500
06/02/2026 14,700 0 (0%) 2,200 32.34 0 0 14,700 16,900 12,500
05/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
04/02/2026 14,700 0 (0%) 3 0.05 0 0 14,700 16,900 12,500
03/02/2026 14,700 0 (0%) 200 2.94 0 0 14,700 16,900 12,500
02/02/2026 14,700 -0.4 (-2.65%) 1,110 16.32 0 0 15,100 17,300 12,900
30/01/2026 15,100 -2.6 (-14.69%) 200 3.02 0 0 17,700 20,300 15,100
29/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
28/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/01/2026 17,700 0 (0%) 2,000 35.4 0 0 17,700 20,300 15,100
20/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/01/2026 17,700 0 (0%) 10 0.18 0 0 17,700 20,300 15,100
16/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
12/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
07/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/12/2025 17,700 -0.1 (-0.56%) 1,500 26.55 0 0 17,800 20,400 15,200
17/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/12/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
15/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200

Dữ liệu lịch sử - BSC

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