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
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 -0.8 (-10.26%) 1,800 12.6 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/06/2026 7,700 -0.2 (-2.53%) 200 1.55 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,800 -0.2 (-2.5%) 1,400 11.02 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
29/05/2026 8,000 -0.6 (-6.98%) 201 1.61 0 0 8,600 9,800 7,400
28/05/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
27/05/2026 8,200 -0.4 (-4.65%) 200 1.65 0 0 8,600 9,800 7,400
26/05/2026 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
25/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/05/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
20/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/05/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
18/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/05/2026 7,900 -0.5 (-5.95%) 600 4.74 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 7 0.06 0 0 8,400 9,600 7,200
12/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/05/2026 9,000 -0.4 (-4.26%) 300 2.7 0 0 9,400 10,800 8,000
08/05/2026 8,900 0.2 (2.3%) 200 1.88 0 0 8,700 10,000 7,400
07/05/2026 8,700 0 (0%) 0 0 2,460 18.2 8,700 10,000 7,400
06/05/2026 8,800 -0.7 (-7.37%) 1,100 9.59 0 0 9,500 10,900 8,100
05/05/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
04/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/04/2026 8,500 -0.5 (-5.56%) 600 5.18 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
24/04/2026 9,000 -0.7 (-7.22%) 100 0.9 0 0 9,700 11,100 8,300
23/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/04/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
09/04/2026 9,700 1.2 (14.12%) 2,513 24.37 0 0 8,500 9,700 7,300
08/04/2026 8,500 1.1 (14.86%) 500 4.25 0 0 7,400 8,500 6,300
07/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/04/2026 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
02/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/03/2026 7,400 0 (0%) 11 0.08 0 0 7,400 8,500 6,300
23/03/2026 7,400 0 (0%) 8 0.06 0 0 7,400 8,500 6,300
20/03/2026 7,700 -0.2 (-2.53%) 7,200 53.3 0 0 7,900 9,000 6,800
19/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/03/2026 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,800 7,400
17/03/2026 8,600 1.1 (14.67%) 207 1.78 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
13/03/2026 7,200 0 (0%) 11 0.09 0 0 7,200 8,200 6,200
12/03/2026 8,100 -0.3 (-3.57%) 3,000 21.69 0 0 8,400 9,600 7,200
11/03/2026 8,500 -1.3 (-13.27%) 7,308 61.71 0 0 9,800 11,200 8,400
10/03/2026 9,800 0 (0%) 1,000 9.8 0 0 9,800 11,200 8,400
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/02/2026 9,800 1.2 (13.95%) 811 7.94 0 0 8,600 9,800 7,400
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/02/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
24/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
28/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/01/2026 8,900 0.9 (11.25%) 600 5.18 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 8 0.05 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 85 0.72 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/12/2025 8,000 0.1 (1.27%) 900 7.2 0 0 7,900 9,000 6,800

Dữ liệu lịch sử - BSC

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