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 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 3,300 33 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 -0.3 (-2.91%) 3,000 30.04 0 0 10,300 11,800 8,800
05/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/06/2026 10,300 0 (0%) 1,000 10.3 0 0 10,300 11,800 8,800
02/06/2026 10,300 0 (0%) 2,600 26.78 0 0 10,300 11,800 8,800
01/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/05/2026 10,300 0 (0%) 6 0.06 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
15/05/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
14/05/2026 10,300 0.3 (3%) 3,100 32.05 0 0 10,000 11,500 8,500
13/05/2026 10,000 -1.3 (-11.5%) 100 1 0 0 11,300 12,900 9,700
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/05/2026 11,200 -1.9 (-14.5%) 800 9 5,188,019 77,301.48 13,100 15,000 11,200
07/05/2026 12,500 0.4 (3.31%) 2,700 35.34 0 0 12,100 13,900 10,300
06/05/2026 12,200 1.1 (9.91%) 7,600 91.98 0 0 11,100 12,700 9,500
05/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/04/2026 11,100 1.1 (11%) 100 1.11 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/04/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/04/2026 10,000 -0.5 (-4.76%) 1,000 10 0 0 10,500 12,000 9,000
01/04/2026 11,200 1.2 (12%) 500 5.24 0 0 10,000 11,500 8,500
31/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 500 4.98 0 0 10,000 11,500 8,500
19/03/2026 10,000 -0.1 (-0.99%) 401 4.01 0 0 10,100 11,600 8,600
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/03/2026 10,100 0 (0%) 32 0.28 0 0 10,100 11,600 8,600
09/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/02/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
25/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/02/2026 10,100 -1.4 (-12.17%) 4,000 40.4 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/01/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
29/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/01/2026 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 90 0.81 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 -0.3 (-2.78%) 2,300 24.12 0 0 10,800 12,400 9,200
15/01/2026 10,800 0.9 (9.09%) 190 2.04 0 0 9,900 11,300 8,500
14/01/2026 9,900 -0.3 (-2.94%) 521 5.17 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
09/01/2026 10,200 0 (0%) 678 6.92 0 0 10,200 11,700 8,700
08/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
07/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/01/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
31/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/12/2025 10,200 0 (0%) 19 0.19 0 0 10,200 11,700 8,700
29/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
23/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/12/2025 10,200 0.4 (4.08%) 600 6.08 0 0 9,800 11,200 8,400
19/12/2025 9,900 0 (0%) 4,910 48.23 0 0 9,900 11,300 8,500
18/12/2025 10,000 0.1 (1.01%) 5,600 55.58 0 0 9,900 11,300 8,500
17/12/2025 10,000 0 (0%) 6,789 67.35 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

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