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 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 -0.8 (-4.76%) 200 3.2 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
01/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/05/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/05/2026 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/05/2026 15,500 -1.1 (-6.63%) 100 1.55 0 0 16,600 19,000 14,200
22/05/2026 16,700 -0.2 (-1.18%) 5,006 83.1 0 0 16,900 19,400 14,400
21/05/2026 16,900 0.9 (5.63%) 100 1.69 0 0 16,000 18,400 13,600
20/05/2026 15,900 1.9 (13.57%) 240 3.82 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 40 0.55 0 0 14,000 16,100 11,900
14/05/2026 14,000 -1.6 (-10.26%) 400 5.61 0 0 15,600 17,900 13,300
13/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/05/2026 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 18,000 13,400
08/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/05/2026 15,700 -0.2 (-1.26%) 502 7.87 0 0 15,900 18,200 13,600
04/05/2026 15,900 -0.2 (-1.24%) 100 1.59 0 0 16,100 18,500 13,700
29/04/2026 16,800 1.2 (7.69%) 304 4.91 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
22/04/2026 15,600 0.1 (0.65%) 100 1.56 0 0 15,500 17,800 13,200
21/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/04/2026 15,500 0 (0%) 9 0.14 0 0 15,500 17,800 13,200
17/04/2026 15,500 1.4 (9.93%) 201 3.12 0 0 14,100 16,200 12,000
16/04/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/04/2026 14,100 0 (0%) 4 0.06 0 0 14,100 16,200 12,000
14/04/2026 14,100 -2.4 (-14.55%) 110 1.58 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 200 3.29 0 0 16,500 18,900 14,100
10/04/2026 16,500 -0.8 (-4.62%) 100 1.65 0 0 17,300 19,800 14,800
09/04/2026 17,300 0 (0%) 10 0.17 0 0 17,300 19,800 14,800
08/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
07/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
06/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
03/04/2026 17,300 0 (0%) 2 0.03 0 0 17,300 19,800 14,800
02/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
01/04/2026 17,300 1.8 (11.61%) 102 1.76 0 0 15,500 17,800 13,200
31/03/2026 15,500 -1.9 (-10.92%) 100 1.55 0 0 17,400 20,000 14,800
30/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/03/2026 17,400 0.9 (5.45%) 100 1.74 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 100 1.65 0 0 16,300 18,700 13,900
24/03/2026 16,200 0.2 (1.25%) 1,100 17.91 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0.7 (4.58%) 100 1.6 0 0 15,300 17,500 13,100
18/03/2026 15,300 0 (0%) 14 0.21 0 0 15,300 17,500 13,100
17/03/2026 16,000 1.1 (7.38%) 300 4.58 0 0 14,900 17,100 12,700
16/03/2026 14,900 0.1 (0.68%) 201 2.99 0 0 14,800 17,000 12,600
13/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
11/03/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,700 12,500
10/03/2026 14,600 1.9 (14.96%) 200 2.92 0 0 12,700 14,600 10,800
09/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/03/2026 12,700 -2 (-13.61%) 100 1.27 0 0 14,700 16,900 12,500
04/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/03/2026 14,700 0 (0%) 101 1.48 0 0 14,700 16,900 12,500
27/02/2026 14,700 0 (0%) 100 1.47 0 0 14,700 16,900 12,500
26/02/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,900 12,500
25/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/02/2026 15,000 0 (0%) 505 7.41 0 0 15,000 17,200 12,800
23/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0.7 (4.9%) 1,000 15 0 0 14,300 16,400 12,200
09/02/2026 16,000 0.9 (5.96%) 300 4.28 0 0 15,100 17,300 12,900
06/02/2026 15,000 -1.5 (-9.09%) 1,100 16.65 0 0 16,500 18,900 14,100
05/02/2026 16,500 0.8 (5.1%) 100 1.65 0 0 15,700 18,000 13,400
04/02/2026 17,200 0.2 (1.18%) 500 7.86 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,900 0.1 (0.56%) 244,402 4,151.35 0 0 17,800 20,400 15,200
26/01/2026 17,800 2.1 (13.38%) 505 8.99 0 0 15,700 18,000 13,400
23/01/2026 15,700 2 (14.6%) 1,800 28.26 0 0 13,700 15,700 11,700
22/01/2026 13,800 -1.2 (-8%) 5,500 75.49 0 0 15,000 17,200 12,800
21/01/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
20/01/2026 14,800 -2.1 (-12.43%) 100 1.48 0 0 16,900 19,400 14,400
19/01/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/01/2026 16,800 1.5 (9.8%) 800 13.49 0 0 15,300 17,500 13,100
15/01/2026 15,300 0.2 (1.32%) 1,100 16.83 0 0 15,100 17,300 12,900
14/01/2026 15,100 0.3 (2.03%) 100 1.51 0 0 14,800 17,000 12,600
13/01/2026 16,900 -0.1 (-0.59%) 4,400 64.95 0 0 17,000 19,500 14,500
12/01/2026 17,900 0.1 (0.56%) 1,000 16.95 0 0 17,800 20,400 15,200
09/01/2026 16,000 -0.5 (-3.03%) 500 8.89 0 0 16,500 18,900 14,100
08/01/2026 16,500 1.3 (8.55%) 600 9.9 0 0 15,200 17,400 13,000
07/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/01/2026 15,200 0 (0%) 4,000 60.8 0 0 15,200 17,400 13,000
05/01/2026 15,200 1.9 (14.29%) 400 6.08 0 0 13,300 15,200 11,400
31/12/2025 17,000 2.1 (14.09%) 901 11.96 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,800 -1 (-6.33%) 5,000 74.42 0 0 15,800 18,100 13,500
26/12/2025 15,800 -1.7 (-9.71%) 1,300 20.54 0 0 17,500 20,100 14,900
25/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/12/2025 17,800 0.8 (4.71%) 200 3.49 0 0 17,000 19,500 14,500
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/12/2025 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 19,300 14,300
19/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/12/2025 16,800 0.7 (4.35%) 100 1.68 0 0 16,100 18,500 13,700
17/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/12/2025 16,100 0 (0%) 200 3.21 0 0 16,100 18,500 13,700
15/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700

Dữ liệu lịch sử - BSC

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