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 19,800 -0.6 (-2.94%) 0 0 0 0 20,400 23,400 17,400
11/06/2026 19,800 -3.2 (-13.91%) 1,000 20.4 0 0 23,000 26,400 19,600
10/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/06/2026 23,000 3 (15%) 6,500 149.5 0 0 20,000 23,000 17,000
05/06/2026 20,000 -2.6 (-11.5%) 500 10 0 0 22,600 25,900 19,300
04/06/2026 22,600 2.9 (14.72%) 100 2.26 0 0 19,700 22,600 16,800
03/06/2026 19,700 -3.4 (-14.72%) 100 1.97 0 0 23,100 26,500 19,700
02/06/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
01/06/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
29/05/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
28/05/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
27/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
25/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
22/05/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
21/05/2026 23,500 3 (14.63%) 2,000 47 0 0 20,500 23,500 17,500
20/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
19/05/2026 20,500 -3.5 (-14.58%) 100 2.05 0 0 24,000 27,600 20,400
18/05/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
15/05/2026 24,000 3 (14.29%) 2,115 50.77 0 0 21,000 24,100 17,900
14/05/2026 21,000 6 (40%) 500 10.5 0 0 15,000 21,000 9,000
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
08/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 43 0.74 0 0 15,000 17,200 12,800
27/03/2026 15,000 -2.4 (-13.79%) 1,025 15.5 0 0 17,400 20,000 14,800
26/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/03/2026 17,000 -1.1 (-6.08%) 4,700 81.8 0 0 18,100 20,800 15,400
20/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 18,100 -2.6 (-12.56%) 9,500 171.55 0 0 20,700 23,800 17,600
13/03/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
12/03/2026 20,700 0 (0%) 3 0.06 0 0 20,700 23,800 17,600
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/03/2026 20,700 0.7 (3.5%) 200 4.14 0 0 20,000 23,000 17,000
09/03/2026 20,000 2.6 (14.94%) 200 4 0 0 17,400 20,000 14,800
06/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/03/2026 17,400 -3 (-14.71%) 300 5.22 0 0 20,400 23,400 17,400
04/03/2026 20,400 -3.6 (-15%) 1,000 20.4 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/02/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
04/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/02/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
02/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/01/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
26/01/2026 24,000 0 (0%) 507 12.16 0 0 24,000 27,600 20,400
23/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/01/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
16/01/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
15/01/2026 24,000 0 (0%) 505 12.12 0 0 24,000 27,600 20,400
14/01/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
13/01/2026 24,000 -0.5 (-2.04%) 500 12 0 0 24,500 28,100 20,900
12/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
09/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
05/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
31/12/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/12/2025 24,500 0.5 (2.08%) 1,001 24.52 0 0 24,000 27,600 20,400
29/12/2025 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/12/2025 24,000 1.4 (6.19%) 610 14.63 0 0 22,600 25,900 19,300
24/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/12/2025 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600

Dữ liệu lịch sử - BSC

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