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 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/06/2026 6,200 -0.2 (-3.13%) 1,410 8.74 0 0 6,400 7,300 5,500
01/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/05/2026 6,400 0.8 (14.29%) 400 2.56 195,300 1,093.68 5,600 6,400 4,800
28/05/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/05/2026 6,500 0 (0%) 4 0.03 840,969 5,466.3 6,500 7,400 5,600
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/05/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
18/05/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
15/05/2026 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
14/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/05/2026 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
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%) 200 1.3 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%) 1 0.01 0 0 6,500 7,400 5,600
15/04/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
14/04/2026 6,500 -0.8 (-10.96%) 101 0.66 0 0 7,300 8,300 6,300
13/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/04/2026 7,300 0 (0%) 5 0.04 0 0 7,300 8,300 6,300
08/04/2026 7,300 0.2 (2.82%) 100 0.73 0 0 7,100 8,100 6,100
07/04/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
06/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
01/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
31/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/03/2026 6,200 -1 (-13.89%) 1,100 6.82 0 0 7,200 8,200 6,200
26/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
25/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/03/2026 6,800 0.3 (4.62%) 2,300 16.48 0 0 6,500 7,400 5,600
19/03/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
18/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/03/2026 6,500 0.5 (8.33%) 100 0.65 0 0 6,000 6,900 5,100
13/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/03/2026 6,000 0 (0%) 112 0.68 0 0 6,000 6,900 5,100
10/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/03/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
06/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 305 1.71 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 3 0.01 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 -0.2 (-3.45%) 818 4.58 0 0 5,800 6,600 5,000
27/02/2026 5,800 -1 (-14.71%) 200 1.16 0 0 6,800 7,800 5,800
26/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/02/2026 6,800 0 (0%) 2 0.01 0 0 6,800 7,800 5,800
24/02/2026 6,800 -0.7 (-9.33%) 600 4.07 0 0 7,500 8,600 6,400
23/02/2026 7,500 -1.3 (-14.77%) 200 1.5 0 0 8,800 10,100 7,500
13/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/02/2026 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
11/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/02/2026 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/01/2026 8,800 0 (0%) 5 0.04 0 0 8,800 10,100 7,500
29/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/01/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
27/01/2026 8,000 -0.9 (-10.11%) 600 5.25 0 0 8,900 10,200 7,600
26/01/2026 8,900 0 (0%) 201 1.79 0 0 8,900 10,200 7,600
23/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/01/2026 8,900 0 (0%) 6 0.05 0 0 8,900 10,200 7,600
21/01/2026 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
20/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/01/2026 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
09/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
05/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
31/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 900 8.01 0 0 8,900 10,200 7,600

Dữ liệu lịch sử - BSC

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