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
10/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/06/2026 13,200 0 (0%) 321 4.22 0 0 13,200 14,500 11,900
08/06/2026 13,200 -0.8 (-5.71%) 1,200 15.81 0 0 14,000 15,400 12,600
05/06/2026 14,000 -0.2 (-1.41%) 600 8.06 0 0 14,200 15,600 12,800
04/06/2026 14,200 -0.1 (-0.7%) 200 2.84 0 0 14,300 15,700 12,900
03/06/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/06/2026 14,300 0.8 (5.93%) 100 1.43 0 0 13,500 14,800 12,200
01/06/2026 13,500 -0.1 (-0.74%) 100 1.35 0 0 13,600 14,900 12,300
29/05/2026 13,600 -0.2 (-1.45%) 400 5.44 0 0 13,800 15,100 12,500
28/05/2026 13,800 0.8 (6.15%) 217 2.99 0 0 13,000 14,300 11,700
27/05/2026 13,000 -1.1 (-7.8%) 300 3.9 0 0 14,100 15,500 12,700
26/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
25/05/2026 14,100 0.6 (4.44%) 510 6.99 0 0 13,500 14,800 12,200
22/05/2026 13,500 -0.1 (-0.74%) 300 4.05 0 0 13,600 14,900 12,300
21/05/2026 13,600 -0.3 (-2.16%) 1,251 16.17 0 0 13,900 15,200 12,600
20/05/2026 13,900 0.7 (5.3%) 401 5.61 0 0 13,200 14,500 11,900
19/05/2026 13,200 0 (0%) 6 0.08 0 0 13,200 14,500 11,900
18/05/2026 13,200 0 (0%) 1,130 15.03 0 0 13,200 14,500 11,900
15/05/2026 13,200 -1.2 (-8.33%) 1,900 25.1 0 0 14,400 15,800 13,000
14/05/2026 14,400 0 (0%) 2,330 30.6 0 0 14,400 15,800 13,000
13/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
11/05/2026 14,400 0.4 (2.86%) 101 1.46 0 0 14,000 15,400 12,600
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/05/2026 14,000 0 (0%) 20 0.28 0 0 14,000 15,400 12,600
06/05/2026 14,000 -0.4 (-2.78%) 115 1.62 0 0 14,400 15,800 13,000
05/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
04/05/2026 14,400 0 (0%) 119 1.71 0 0 14,400 15,800 13,000
29/04/2026 14,400 0 (0%) 12 0.18 0 0 14,400 15,800 13,000
28/04/2026 14,400 -0.1 (-0.69%) 100 1.44 0 0 14,500 15,900 13,100
24/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
23/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
22/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
21/04/2026 14,500 -0.3 (-2.03%) 400 5.8 0 0 14,800 16,200 13,400
20/04/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
17/04/2026 14,800 0.3 (2.07%) 100 1.48 0 0 14,500 15,900 13,100
16/04/2026 14,500 0 (0%) 500 7.25 0 0 14,500 15,900 13,100
15/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
14/04/2026 14,500 0.2 (1.4%) 1,346 19.45 0 0 14,300 15,700 12,900
13/04/2026 14,300 0.2 (1.42%) 100 1.43 0 0 14,100 15,500 12,700
10/04/2026 14,100 0 (0%) 103 1.45 0 0 14,100 15,500 12,700
09/04/2026 14,100 0.2 (1.44%) 2,700 38.01 0 0 13,900 15,200 12,600
08/04/2026 13,900 1.2 (9.45%) 303 4.07 0 0 12,700 13,900 11,500
07/04/2026 12,700 -1.4 (-9.93%) 2,856 36.8 0 0 14,100 15,500 12,700
06/04/2026 14,100 0 (0%) 2 0.03 0 0 14,100 15,500 12,700
03/04/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/04/2026 14,100 0 (0%) 504 7.11 0 0 14,100 15,500 12,700
01/04/2026 14,100 0 (0%) 900 12.68 0 0 14,100 15,500 12,700
31/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 15,500 12,700
30/03/2026 14,100 -0.1 (-0.7%) 1,700 23.97 0 0 14,200 15,600 12,800
27/03/2026 14,200 0 (0%) 12 0.17 0 0 14,200 15,600 12,800
26/03/2026 14,200 -0.4 (-2.74%) 1,600 22.72 0 0 14,600 16,000 13,200
25/03/2026 14,600 0.6 (4.29%) 1,300 18.98 0 0 14,000 15,400 12,600
24/03/2026 14,000 0 (0%) 4 0.06 0 0 14,000 15,400 12,600
23/03/2026 14,000 0 (0%) 2 0.03 0 0 14,000 15,400 12,600
20/03/2026 14,000 -0.7 (-4.76%) 2,481 33.38 0 0 14,700 16,100 13,300
19/03/2026 14,700 -0.1 (-0.68%) 205 3.02 0 0 14,800 16,200 13,400
18/03/2026 14,800 0.1 (0.68%) 100 1.48 0 0 14,700 16,100 13,300
17/03/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,100 13,300
16/03/2026 14,700 1.1 (8.09%) 400 5.68 0 0 13,600 14,900 12,300
13/03/2026 13,600 0 (0%) 4 0.06 0 0 13,600 14,900 12,300
12/03/2026 13,600 -1.1 (-7.48%) 800 11.18 0 0 14,700 16,100 13,300
11/03/2026 14,700 0.2 (1.38%) 105 1.54 0 0 14,500 15,900 13,100
10/03/2026 14,500 0 (0%) 610 8.85 0 0 14,500 15,900 13,100
09/03/2026 14,500 -0.5 (-3.33%) 639 9.22 0 0 15,000 16,500 13,500
06/03/2026 15,000 0.8 (5.63%) 300 4.5 0 0 14,200 15,600 12,800
05/03/2026 14,200 -0.8 (-5.33%) 2,601 36.7 0 0 15,000 16,500 13,500
04/03/2026 15,000 -0.7 (-4.46%) 2,509 38.69 0 0 15,700 17,200 14,200
03/03/2026 15,700 -0.4 (-2.48%) 651 10.32 0 0 16,100 17,700 14,500
02/03/2026 17,500 0 (0%) 5,674 98.62 0 0 17,500 19,200 15,800
27/02/2026 17,500 0.1 (0.57%) 2,200 38.38 0 0 17,400 19,100 15,700
26/02/2026 17,400 0.1 (0.58%) 2,312 40.24 0 0 17,300 19,000 15,600
25/02/2026 17,300 0.2 (1.17%) 2,209 38.38 0 0 17,100 18,800 15,400
24/02/2026 17,100 0.1 (0.59%) 4,650 79.35 0 0 17,000 18,700 15,300
23/02/2026 17,000 0.1 (0.59%) 2,710 46.17 0 0 16,900 18,500 15,300
13/02/2026 16,900 0.8 (4.97%) 10,100 163.65 0 0 16,100 17,700 14,500
12/02/2026 16,100 0.1 (0.63%) 1,700 27.22 0 0 16,000 17,600 14,400
11/02/2026 16,000 -0.1 (-0.62%) 600 9.64 0 0 16,100 17,700 14,500
10/02/2026 16,100 0 (0%) 200 3.22 0 0 16,100 17,700 14,500
09/02/2026 16,100 0 (0%) 100 1.61 0 0 16,100 17,700 14,500
06/02/2026 16,100 -0.2 (-1.23%) 100 1.61 0 0 16,300 17,900 14,700
05/02/2026 16,300 0.5 (3.16%) 400 6.16 0 0 15,800 17,300 14,300
04/02/2026 15,800 -0.1 (-0.63%) 1,100 16.88 0 0 15,900 17,400 14,400
03/02/2026 15,900 0.3 (1.92%) 238 3.77 0 0 15,600 17,100 14,100
02/02/2026 15,600 0 (0%) 900 14.04 0 0 15,600 17,100 14,100
30/01/2026 15,600 -0.1 (-0.64%) 1,500 22.91 0 0 15,700 17,200 14,200
29/01/2026 15,700 0 (0%) 201 3.16 0 0 15,700 17,200 14,200
28/01/2026 15,700 -0.2 (-1.26%) 338 5.21 0 0 15,900 17,400 14,400
27/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
26/01/2026 15,900 0 (0%) 101 1.61 0 0 15,900 17,400 14,400
23/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 101 1.61 0 0 15,900 17,400 14,400
20/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
19/01/2026 15,900 0 (0%) 211 3.35 0 0 15,900 17,400 14,400
16/01/2026 15,900 0 (0%) 501 7.97 0 0 15,900 17,400 14,400
15/01/2026 15,900 0 (0%) 110 1.75 0 0 15,900 17,400 14,400
14/01/2026 15,900 0.3 (1.92%) 321 5.1 0 0 15,600 17,100 14,100
13/01/2026 15,600 -0.4 (-2.5%) 1,900 30.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 1 (6.67%) 1,101 17.55 0 0 15,000 16,500 13,500
09/01/2026 15,000 1.3 (9.49%) 2,800 42 0 0 13,700 15,000 12,400
08/01/2026 13,700 0 (0%) 59 0.89 0 0 13,700 15,000 12,400
07/01/2026 13,700 -1.4 (-9.27%) 5,700 81.71 0 0 15,100 16,600 13,600
06/01/2026 15,100 -0.9 (-5.63%) 621 9.81 0 0 16,000 17,600 14,400
05/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
31/12/2025 16,000 0.1 (0.63%) 1,000 16 0 0 15,900 17,400 14,400
30/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
29/12/2025 15,900 0 (0%) 600 9.54 0 0 15,900 17,400 14,400
26/12/2025 15,900 0 (0%) 1,006 16. 0 0 15,900 17,400 14,400
25/12/2025 15,900 -1 (-5.92%) 6,421 101.8 0 0 16,900 18,500 15,300
24/12/2025 16,900 0.9 (5.63%) 700 11.3 0 0 16,000 17,600 14,400
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/12/2025 16,000 -0.8 (-4.76%) 100 1.6 0 0 16,800 18,400 15,200
19/12/2025 16,800 1.2 (7.69%) 100 1.68 0 0 15,600 17,100 14,100
18/12/2025 15,600 1.2 (8.33%) 700 10.93 0 0 14,400 15,800 13,000
17/12/2025 14,400 0 (0%) 10 0.16 0 0 14,400 15,800 13,000
16/12/2025 14,400 0 (0%) 3,591 51.63 0 0 14,400 15,800 13,000
15/12/2025 14,400 -1.6 (-10%) 10,130 150.08 0 0 16,000 17,600 14,400
12/12/2025 16,000 0 (0%) 600 9.6 0 0 16,000 17,600 14,400
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400

Dữ liệu lịch sử - BSC

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