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
17/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
16/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
15/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
12/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
11/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
10/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
09/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
08/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
05/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
04/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
03/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
02/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
01/06/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
29/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/05/2026 14,000 0 (0%) 8 0.11 0 0 14,000 16,100 11,900
27/05/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
26/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/05/2026 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
22/05/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
21/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/05/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
07/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
21/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/04/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
17/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/04/2026 14,000 0 (0%) 1,900 26.6 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 -0.3 (-2.1%) 1,400 19.6 0 0 14,300 20,000 8,600
26/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
25/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
24/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
23/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
20/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
19/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
18/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
17/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
05/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
04/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
27/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
26/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
25/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/02/2026 14,300 0 (0%) 9 0.13 0 0 14,300 16,400 12,200
05/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
04/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/02/2026 14,300 0 (0%) 500 7.15 0 0 14,300 16,400 12,200
30/01/2026 14,300 1.8 (14.4%) 100 1.43 0 0 12,500 14,300 10,700
29/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/01/2026 12,500 0 (0%) 1,200 15 0 0 12,500 14,300 10,700
08/01/2026 12,500 -1.1 (-8.09%) 200 2.5 0 0 13,600 15,600 11,600
07/01/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/01/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
05/01/2026 13,600 0 (0%) 6 0.07 0 0 13,600 15,600 11,600
31/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
29/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/12/2025 13,600 0 (0%) 0 0 3,777,760 58,933.06 13,600 15,600 11,600
25/12/2025 13,000 0.5 (4%) 700 9.52 0 0 12,500 14,300 10,700
24/12/2025 12,500 0 (0%) 200 2.5 0 0 12,500 14,300 10,700
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/12/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 18,200 7,800
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800

Dữ liệu lịch sử - BSC

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