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 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 2.6 (40%) 200 1.82 0 0 6,500 9,100 3,900
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
29/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
22/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
21/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
19/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
14/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
13/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
08/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/03/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0.3 (4.84%) 600 3.9 0 0 6,200 7,100 5,300
20/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/03/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
10/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/03/2026 7,200 0.8 (12.5%) 200 1.44 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 200 1.28 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
03/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/01/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
27/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/01/2026 7,000 -1.2 (-14.63%) 200 1.52 0 0 8,200 9,400 7,000
21/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/01/2026 8,200 -1.4 (-14.58%) 100 0.82 0 0 9,600 11,000 8,200
14/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/12/2025 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
24/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/12/2025 9,700 0 (0%) 4 0.04 0 0 9,700 11,100 8,300
22/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/12/2025 9,600 -0.2 (-2.04%) 500 4.83 0 0 9,800 11,200 8,400
17/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/12/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 11,300 8,500
15/12/2025 9,900 1.2 (13.79%) 300 2.98 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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