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
12/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/06/2026 3,700 0 (0%) 37 0.14 0 0 3,700 4,200 3,200
29/05/2026 3,700 -0.5 (-11.9%) 76,300 282.31 0 0 4,200 4,800 3,600
28/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 -0.6 (-12.5%) 641,158 2,692.86 0 0 4,800 5,500 4,100
23/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/04/2026 4,800 -0.6 (-11.11%) 1,800 8.64 0 0 5,400 6,200 4,600
21/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/03/2026 5,400 0 (0%) 10,000 54 0 0 5,400 6,200 4,600
19/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0.7 (14.89%) 5,000 27 0 0 4,700 5,400 4,000
02/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.4 (-7.84%) 85,200 400.48 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
30/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/01/2026 5,500 0.7 (14.58%) 200 1.02 0 0 4,800 5,500 4,100
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/01/2026 4,800 -0.4 (-7.69%) 100,000 480 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 -0.4 (-7.14%) 9,000 46.8 0 0 5,600 6,400 4,800
16/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 4,000 22.4 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
19/12/2025 5,300 -0.5 (-8.62%) 200 1.06 0 0 5,800 6,600 5,000
18/12/2025 5,800 0 (0%) 800 4.64 0 0 5,800 6,600 5,000
17/12/2025 5,800 0 (0%) 10 0.07 0 0 5,800 6,600 5,000
16/12/2025 5,800 -0.7 (-10.77%) 17,400 100.92 0 0 6,500 7,400 5,600
15/12/2025 6,500 0.7 (12.07%) 100 0.65 0 0 5,800 6,600 5,000

Dữ liệu lịch sử - BSC

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