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
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/06/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
03/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/06/2026 10,500 -0.3 (-2.78%) 614 6.46 0 0 10,800 11,800 9,800
01/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
29/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/05/2026 10,800 -1.2 (-10%) 1,100 11.88 0 0 12,000 13,200 10,800
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/05/2026 12,000 0 (0%) 5 0.07 0 0 12,000 13,200 10,800
21/05/2026 12,000 -1 (-7.69%) 4,100 49.5 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
18/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
14/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
11/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/05/2026 13,000 0 (0%) 4 0.05 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 2 0.02 0 0 13,000 14,300 11,700
06/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/05/2026 13,000 -1 (-7.14%) 1,503 19.54 0 0 14,000 15,400 12,600
04/05/2026 14,000 -0.3 (-2.1%) 3,000 42 0 0 14,300 15,700 12,900
29/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
28/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
24/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
23/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
22/04/2026 14,300 0 (0%) 6 0.09 0 0 14,300 15,700 12,900
21/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
17/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
15/04/2026 14,300 1.3 (10%) 300 4.26 0 0 13,000 14,300 11,700
14/04/2026 13,000 -1.2 (-8.45%) 101 1.31 0 0 14,200 15,600 12,800
13/04/2026 14,200 0 (0%) 23,008 326.35 0 0 14,200 15,600 12,800
10/04/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
09/04/2026 14,200 0.2 (1.43%) 8,740 124.1 0 0 14,000 15,400 12,600
08/04/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/04/2026 14,000 0 (0%) 30 0.42 0 0 14,000 15,400 12,600
06/04/2026 14,000 0.2 (1.45%) 1,800 25.5 0 0 13,800 15,100 12,500
03/04/2026 13,800 1 (7.81%) 2,900 40.09 0 0 12,800 14,000 11,600
02/04/2026 12,800 1.1 (9.4%) 400 5.04 0 0 11,700 12,800 10,600
01/04/2026 11,700 1 (9.35%) 11,100 128.98 0 0 10,700 11,700 9,700
31/03/2026 10,700 0.9 (9.18%) 8,710 93.12 0 0 9,800 10,700 8,900
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
27/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
26/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
25/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
20/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
18/03/2026 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
17/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
16/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
13/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 14 0.13 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.7 (-6.67%) 100 0.98 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 10 0.11 0 0 10,500 11,500 9,500
13/02/2026 10,500 0.5 (5%) 16,980 173.19 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
11/02/2026 10,000 -0.2 (-1.96%) 44,800 448.04 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/02/2026 10,200 -0.4 (-3.77%) 6,390 65.21 0 0 10,600 11,600 9,600
06/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/02/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
04/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.6 (6%) 600 6.36 0 0 10,000 11,000 9,000
29/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/01/2026 10,000 0 (0%) 823 8.23 0 0 10,000 11,000 9,000
23/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/01/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
16/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
15/01/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 10,500 8,700
14/01/2026 9,600 0.6 (6.67%) 200 1.92 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 9 0.08 0 0 9,000 9,900 8,100
09/01/2026 9,000 0.8 (9.76%) 203 1.75 0 0 8,200 9,000 7,400
08/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
06/01/2026 8,200 -0.9 (-9.89%) 3,900 32.54 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.8 (-8.08%) 100 0.91 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 6 0.05 0 0 9,900 10,800 9,000
26/12/2025 9,900 0.9 (10%) 100 0.99 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/12/2025 9,000 -1 (-10%) 600 5.42 0 0 10,000 11,000 9,000
23/12/2025 10,000 0.2 (2.04%) 2,700 26.78 0 0 9,800 10,700 8,900
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/12/2025 9,800 0 (0%) 200 1.96 0 0 9,800 10,700 8,900
18/12/2025 9,800 0.8 (8.89%) 13,300 130.34 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 205 1.85 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 0 0 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