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 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
09/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
08/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
05/06/2026 71,200 6.5 (10.05%) 371 26.38 0 0 64,700 74,400 55,000
04/06/2026 64,700 8.4 (14.92%) 4,700 304.09 0 0 56,300 64,700 47,900
03/06/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
02/06/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
01/06/2026 59,800 0 (0%) 8 0.55 0 0 59,800 68,700 50,900
29/05/2026 59,800 0 (0%) 1 0.07 0 0 59,800 68,700 50,900
28/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
27/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
26/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
25/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
22/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
21/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
20/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
19/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
18/05/2026 59,800 0 (0%) 0 0 4,800 244.32 59,800 68,700 50,900
15/05/2026 59,800 -10.3 (-14.69%) 118 7.24 0 0 70,100 80,600 59,600
14/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
13/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
12/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
11/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
08/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
07/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
06/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
05/05/2026 70,100 0 (0%) 2 0.14 0 0 70,100 80,600 59,600
04/05/2026 70,000 -5 (-6.67%) 1,700 119.1 0 0 75,000 86,200 63,800
29/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
28/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
23/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
22/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
21/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
20/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
17/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
16/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
15/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
14/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
13/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
10/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
09/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
08/04/2026 75,000 5 (7.14%) 125 9.25 0 0 70,000 80,500 59,500
07/04/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
06/04/2026 70,000 0 (0%) 500 35 0 0 70,000 80,500 59,500
03/04/2026 70,000 0 (0%) 1 0.07 0 0 70,000 80,500 59,500
02/04/2026 70,000 0 (0%) 1,316 92.12 0 0 70,000 80,500 59,500
01/04/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
31/03/2026 70,000 5 (7.69%) 600 42 0 0 65,000 74,700 55,300
30/03/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/03/2026 65,000 0.2 (0.31%) 200 13 0 0 64,800 74,500 55,100
26/03/2026 64,800 0 (0%) 0 0 5,000 275.5 64,800 74,500 55,100
25/03/2026 59,500 -10.5 (-15%) 200 12.95 0 0 70,000 80,500 59,500
24/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
23/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
20/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
19/03/2026 70,000 -9.8 (-12.28%) 1,100 77 0 0 79,800 91,700 67,900
18/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
17/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
16/03/2026 79,800 0 (0%) 19 1.31 0 0 79,800 91,700 67,900
13/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
12/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
11/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
10/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
09/03/2026 79,800 0 (0%) 19 1.52 0 0 79,800 91,700 67,900
06/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
05/03/2026 79,800 0 (0%) 2,000 159.6 0 0 79,800 91,700 67,900
04/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
03/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
02/03/2026 79,800 0 (0%) 3 0.24 0 0 79,800 91,700 67,900
27/02/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
26/02/2026 79,800 10.4 (14.99%) 219 17.48 0 0 69,400 79,800 59,000
25/02/2026 70,900 0 (0%) 0 0 18,000 1,085.4 70,900 81,500 60,300
24/02/2026 70,900 0 (0%) 0 0 0 0 70,900 81,500 60,300
23/02/2026 70,900 9.2 (14.91%) 200 14.18 0 0 61,700 70,900 52,500
13/02/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
12/02/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
11/02/2026 61,700 -10.8 (-14.9%) 400 24.68 0 0 72,500 83,300 61,700
10/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
09/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
06/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
05/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
04/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
03/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
02/02/2026 72,500 0 (0%) 0 0 0 0 72,500 83,300 61,700
30/01/2026 72,500 0 (0%) 100 7.25 0 0 72,500 83,300 61,700
29/01/2026 73,800 9.6 (14.95%) 338 24.5 0 0 64,200 73,800 54,600
28/01/2026 64,200 0 (0%) 200 12.84 0 0 64,200 73,800 54,600
27/01/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
26/01/2026 81,700 7.7 (10.41%) 5,600 359.59 0 0 74,000 85,100 62,900
23/01/2026 74,000 0 (0%) 100 7.4 0 0 74,000 85,100 62,900
22/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
21/01/2026 74,000 0 (0%) 1,000 74 0 0 74,000 85,100 62,900
20/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
19/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
16/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
15/01/2026 74,000 3.9 (5.56%) 100 7.4 0 0 70,100 80,600 59,600
14/01/2026 70,100 0 (0%) 902 63.23 0 0 70,100 80,600 59,600
13/01/2026 70,100 0 (0%) 400 28.04 0 0 70,100 80,600 59,600
12/01/2026 70,100 0 (0%) 602 42.18 0 0 70,100 80,600 59,600
09/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
08/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
07/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
06/01/2026 70,100 -3.9 (-5.27%) 100 7.01 0 0 74,000 85,100 62,900
05/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
31/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
30/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
29/12/2025 74,000 0 (0%) 100 7.4 0 0 74,000 85,100 62,900
26/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
25/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
24/12/2025 74,000 4 (5.71%) 200 14.8 0 0 70,000 80,500 59,500
23/12/2025 70,000 -9.9 (-12.39%) 1,200 84.01 0 0 79,900 91,800 68,000
22/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
19/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
18/12/2025 79,900 0 (0%) 2 0.15 0 0 79,900 91,800 68,000
17/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
16/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
15/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
12/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
11/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
10/12/2025 79,900 4.9 (6.53%) 100 7.99 0 0 75,000 86,200 63,800

Dữ liệu lịch sử - BSC

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