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
02/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/06/2026 10,000 -0.2 (-1.96%) 100 1 0 0 10,200 11,200 9,200
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
28/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/05/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
22/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
20/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/05/2026 10,200 -1.1 (-9.73%) 2,100 21.52 0 0 11,300 12,400 10,200
14/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
08/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
07/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
06/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
05/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
29/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
28/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
24/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
22/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
21/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
20/04/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
17/04/2026 11,300 0 (0%) 400 4.52 0 0 11,300 12,400 10,200
16/04/2026 11,300 -0.1 (-0.88%) 400 4.5 0 0 11,400 12,500 10,300
15/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
14/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
13/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
10/04/2026 11,400 -0.1 (-0.87%) 700 8 0 0 11,500 12,600 10,400
09/04/2026 11,500 -0.5 (-4.17%) 2,100 24.29 0 0 12,000 13,200 10,800
08/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/04/2026 12,000 -0.1 (-0.83%) 1,400 16.9 0 0 12,100 13,300 10,900
06/04/2026 12,100 1.1 (10%) 503 6. 0 0 11,000 12,100 9,900
03/04/2026 11,000 1 (10%) 100 1.1 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/04/2026 10,000 0.3 (3.09%) 100 1 0 0 9,700 10,600 8,800
31/03/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
30/03/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
27/03/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
26/03/2026 8,900 0 (0%) 25 0.23 0 0 8,900 9,700 8,100
25/03/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/03/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
23/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
18/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/03/2026 8,100 -0.9 (-10%) 112 0.91 0 0 9,000 9,900 8,100
16/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/03/2026 9,000 -1 (-10%) 6,100 66.9 0 0 10,000 11,000 9,000
02/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/02/2026 10,000 -0.4 (-3.85%) 1,900 21.52 0 0 10,400 11,400 9,400
25/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
24/02/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
23/02/2026 10,400 0 (0%) 50 0.52 0 0 10,400 11,400 9,400
13/02/2026 10,400 0.9 (9.47%) 1,100 10.65 0 0 9,500 10,400 8,600
12/02/2026 9,500 0.6 (6.74%) 2,300 21.95 0 0 8,900 9,700 8,100
11/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
10/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
09/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/02/2026 8,900 0.7 (8.54%) 4,100 36.87 0 0 8,200 9,000 7,400
04/02/2026 8,200 0 (0%) 900 7.38 429 3.17 8,200 9,000 7,400
03/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
30/01/2026 8,200 0.7 (9.33%) 7,330 57.34 0 0 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
28/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
27/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
26/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
23/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/01/2026 7,500 -0.6 (-7.41%) 300 2.25 0 0 8,100 8,900 7,300
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/01/2026 8,100 0.6 (8%) 4,800 36.46 0 0 7,500 8,200 6,800
19/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/01/2026 7,500 0.4 (5.63%) 4,500 33.75 0 0 7,100 7,800 6,400
14/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
12/01/2026 7,100 -0.7 (-8.97%) 2,500 17.78 0 0 7,800 8,500 7,100
09/01/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
08/01/2026 7,800 0 (0%) 101 0.79 0 0 7,800 8,500 7,100
07/01/2026 7,800 0 (0%) 2,100 16.39 0 0 7,800 8,500 7,100
06/01/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,500 7,100
05/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
31/12/2025 7,800 -0.8 (-9.3%) 10,200 79.61 0 0 8,600 9,400 7,800
30/12/2025 8,600 -0.9 (-9.47%) 100 0.86 0 0 9,500 10,400 8,600
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/12/2025 9,500 0.2 (2.15%) 1,300 12.35 0 0 9,300 10,200 8,400
23/12/2025 9,300 0 (0%) 400 3.72 0 0 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 2 0.02 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/12/2025 9,300 0 (0%) 501 4.66 0 0 9,300 10,200 8,400
10/12/2025 9,300 -0.1 (-1.06%) 500 4.65 0 0 9,400 10,300 8,500
09/12/2025 9,400 -1 (-9.62%) 100 0.94 0 0 10,400 11,400 9,400
08/12/2025 10,400 0 (0%) 10 0.09 0 0 10,400 11,400 9,400
05/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/12/2025 10,400 0.9 (9.47%) 100 1.04 0 0 9,500 10,400 8,600
02/12/2025 9,500 0.5 (5.56%) 3,810 37.27 0 0 9,000 9,900 8,100

Dữ liệu lịch sử - BSC

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