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
24/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/07/2026 11,000 0 (0%) 620 6.82 0 0 11,000 12,100 9,900
22/07/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
21/07/2026 11,000 -0.4 (-3.51%) 4,201 46.41 0 0 11,400 12,500 10,300
20/07/2026 11,400 -1.2 (-9.52%) 500 5.71 0 0 12,600 13,800 11,400
17/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
16/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
15/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/07/2026 12,600 0.1 (0.8%) 1,200 14.68 0 0 12,500 13,700 11,300
13/07/2026 12,500 -0.2 (-1.57%) 801 10.01 0 0 12,700 13,900 11,500
10/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
09/07/2026 12,700 0.9 (7.63%) 100 1.27 0 0 11,800 12,900 10,700
08/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/07/2026 11,800 0 (0%) 1,200 14.37 0 0 11,800 12,900 10,700
06/07/2026 11,800 -1.2 (-9.23%) 100 1.18 0 0 13,000 14,300 11,700
03/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
01/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/06/2026 13,000 0 (0%) 8,100 105.18 0 0 13,000 14,300 11,700
29/06/2026 13,000 0 (0%) 14,530 182.6 0 0 13,000 14,300 11,700
26/06/2026 13,000 0 (0%) 6,600 84.85 0 0 13,000 14,300 11,700
25/06/2026 13,000 0 (0%) 10,005 130.07 0 0 13,000 14,300 11,700
24/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/06/2026 13,000 -0.3 (-2.26%) 5,001 65. 0 0 13,300 14,600 12,000
22/06/2026 13,300 0.3 (2.31%) 13,100 173 0 0 13,000 14,300 11,700
19/06/2026 13,000 0.9 (7.44%) 11,200 143.09 0 0 12,100 13,300 10,900
18/06/2026 12,100 1.1 (10%) 3,000 36.3 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
15/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/06/2026 11,000 -0.1 (-0.9%) 500 5.5 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 33 0.35 0 0 11,100 12,200 10,000
10/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/06/2026 11,100 0.5 (4.72%) 501 5.32 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 400 4.24 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 1,000 10.6 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0.3 (2.91%) 4,900 51.94 0 0 10,300 11,300 9,300
28/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/05/2026 10,300 -0.2 (-1.9%) 500 5.15 0 0 10,500 11,500 9,500
20/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
04/05/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.6 (-5.41%) 5,006 52.56 0 0 11,100 12,200 10,000
28/04/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
24/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
22/04/2026 11,100 0.1 (0.91%) 125 1.38 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/04/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 11,900 9,900
16/04/2026 10,900 0 (0%) 90 0.98 0 0 10,900 11,900 9,900
15/04/2026 10,900 0.1 (0.93%) 2,100 24.68 0 0 10,800 11,800 9,800
14/04/2026 10,800 -0.2 (-1.82%) 9,100 98.28 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 1,400 15.4 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
09/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
31/03/2026 11,000 0.5 (4.76%) 600 6.56 0 0 10,500 11,500 9,500
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 200 2.11 0 0 10,500 11,500 9,500
26/03/2026 10,500 -0.5 (-4.55%) 21,000 220.5 0 0 11,000 12,100 9,900
25/03/2026 11,000 -0.5 (-4.35%) 10,600 116.84 0 0 11,500 12,600 10,400
24/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
20/03/2026 11,500 -0.3 (-2.54%) 101 1.16 0 0 11,800 12,900 10,700
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
13/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
12/03/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700
11/03/2026 11,800 0 (0%) 4 0.04 0 0 11,800 12,900 10,700
10/03/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700
09/03/2026 11,800 0.6 (5.36%) 100 1.18 0 0 11,200 12,300 10,100
06/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/03/2026 11,200 0 (0%) 17 0.19 0 0 11,200 12,300 10,100
04/03/2026 11,200 -0.6 (-5.08%) 1,957 21.92 0 0 11,800 12,900 10,700
03/03/2026 11,800 0 (0%) 70 0.77 0 0 11,800 12,900 10,700
02/03/2026 11,800 0 (0%) 500 5.9 0 0 11,800 12,900 10,700
27/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/02/2026 11,800 0 (0%) 300 3.54 0 0 11,800 12,900 10,700
25/02/2026 11,800 -1 (-7.81%) 1,700 20.14 0 0 12,800 14,000 11,600
24/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/02/2026 12,800 0 (0%) 10 0.12 0 0 12,800 14,000 11,600
13/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
12/02/2026 12,800 0.7 (5.79%) 117 1.48 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/02/2026 12,100 1 (9.01%) 203 2.47 0 0 11,100 12,200 10,000
09/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/02/2026 11,100 0 (0%) 4 0.04 0 0 11,100 12,200 10,000
05/02/2026 11,100 0 (0%) 216 2.4 0 0 11,100 12,200 10,000
04/02/2026 11,100 0.1 (0.91%) 18,700 190.17 0 0 11,000 12,100 9,900
03/02/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
02/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
30/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/01/2026 11,000 0.5 (4.76%) 900 9.9 0 0 10,500 11,500 9,500
28/01/2026 10,500 -0.8 (-7.08%) 100 1.05 0 0 11,300 12,400 10,200
27/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
26/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200

Dữ liệu lịch sử - BSC

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