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
12/08/2026 16,000 0 (0%) 2,200 35.2 0 0 16,000 18,400 13,600
11/08/2026 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 15,800 -0.2 (-1.25%) 600 9.58 0 0 16,000 18,400 13,600
06/08/2026 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,900 14,100
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
24/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/07/2026 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
22/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/07/2026 18,500 0 (0%) 136 2.53 0 0 18,500 21,200 15,800
20/07/2026 18,000 -0.5 (-2.7%) 1,900 35.1 0 0 18,500 21,200 15,800
17/07/2026 18,500 1.5 (8.82%) 100 1.85 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
15/07/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
14/07/2026 15,800 0 (0%) 15 0.23 0 0 15,800 18,100 13,500
13/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
01/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/06/2026 15,800 0 (0%) 12 0.22 0 0 15,800 18,100 13,500
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/06/2026 15,800 -1.2 (-7.06%) 100 1.58 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/06/2026 17,000 2 (13.33%) 700 11.9 0 0 15,000 17,200 12,800
01/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/05/2026 15,000 -1.5 (-9.09%) 100 1.5 0 0 16,500 18,900 14,100
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/04/2026 16,500 0 (0%) 1,300 21.45 0 0 16,500 18,900 14,100
15/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/04/2026 16,500 -2.3 (-12.23%) 1,302 21.49 0 0 18,800 21,600 16,000
13/04/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
10/04/2026 18,800 2.2 (13.25%) 103 1.93 0 0 16,600 19,000 14,200
09/04/2026 16,600 0 (0%) 700 11.62 0 0 16,600 19,000 14,200
08/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/04/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
03/04/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
02/04/2026 16,600 -2.1 (-11.23%) 200 3.32 0 0 18,700 21,500 15,900
01/04/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
31/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
30/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
25/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
23/03/2026 18,700 0 (0%) 11 0.21 0 0 18,700 21,500 15,900
20/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/03/2026 18,700 -3.2 (-14.61%) 100 1.87 0 0 21,900 25,100 18,700
16/03/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/03/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
12/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/03/2026 19,300 1.3 (7.22%) 100 1.93 0 0 18,000 20,700 15,300
10/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
09/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/03/2026 15,900 2 (14.39%) 3,000 47.31 0 0 13,900 15,900 11,900
05/03/2026 13,900 -2.2 (-13.66%) 100 1.39 0 0 16,100 18,500 13,700
04/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/02/2026 16,100 -2.6 (-13.9%) 100 1.61 0 0 18,700 21,500 15,900
26/02/2026 18,700 0 (0%) 100 1.87 0 0 18,700 21,500 15,900
25/02/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/02/2026 18,700 -3.2 (-14.61%) 800 14.96 0 0 21,900 25,100 18,700
23/02/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
13/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500

Dữ liệu lịch sử - BSC

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