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
18/09/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
17/09/2026 6,800 0 (0%) 4 0.02 0 0 6,800 7,400 6,200
16/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
11/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/09/2026 6,800 0 (0%) 9 0.06 0 0 6,800 7,400 6,200
08/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
07/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
04/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
03/09/2026 6,800 -0.1 (-1.45%) 2,700 18.36 0 0 6,900 7,500 6,300
28/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
26/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
25/08/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,500 6,300
24/08/2026 6,900 0.5 (7.81%) 1,400 9.57 0 0 6,400 7,000 5,800
21/08/2026 6,400 0.4 (6.67%) 109 0.7 0 0 6,000 6,600 5,400
20/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
19/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
18/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
17/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
14/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
13/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/08/2026 6,000 0 (0%) 13,000 78 0 0 6,000 6,600 5,400
11/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/08/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,600 5,400
07/08/2026 6,000 0 (0%) 3 0.02 0 0 6,000 6,600 5,400
06/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
31/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
30/07/2026 6,000 -0.4 (-6.25%) 2,000 12 0 0 6,400 7,000 5,800
29/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
24/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
23/07/2026 6,400 -0.3 (-4.48%) 20,001 128.01 0 0 6,700 7,300 6,100
22/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
21/07/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
20/07/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,300 6,100
17/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/07/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,400 6,200
09/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
07/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
06/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
03/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
01/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
30/06/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
29/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/06/2026 6,800 0 (0%) 2,700 18.36 0 0 6,800 7,400 6,200
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
23/06/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
19/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/06/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/06/2026 6,800 0 (0%) 2,600 17.78 0 0 6,800 7,400 6,200
12/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
11/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/06/2026 6,800 0 (0%) 3,000 20.4 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
04/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
03/06/2026 6,800 -0.1 (-1.45%) 1,000 6.8 0 0 6,900 7,500 6,300
02/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
29/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
28/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
26/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
25/05/2026 6,900 -0.7 (-9.21%) 100 0.69 0 0 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
18/05/2026 7,600 0 (0%) 4 0.03 0 0 7,600 8,300 6,900
15/05/2026 7,600 0 (0%) 2 0.02 0 0 7,600 8,300 6,900
14/05/2026 7,600 0.6 (8.57%) 101 0.77 0 0 7,000 7,700 6,300
13/05/2026 7,000 -0.5 (-6.67%) 1,600 11.35 0 0 7,500 8,200 6,800
12/05/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 7,900 6,500
11/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
08/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
07/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
06/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
05/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
04/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
29/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
28/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
24/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
23/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
22/04/2026 7,200 0 (0%) 209 1.5 0 0 7,200 7,900 6,500
21/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
20/04/2026 7,200 0 (0%) 10 0.07 0 0 7,200 7,900 6,500
17/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
16/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/04/2026 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 7,700 6,300
14/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/04/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,500 6,300
10/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
09/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/03/2026 6,900 0 (0%) 1,300 8.97 0 0 6,900 7,500 6,300
26/03/2026 6,900 0.6 (9.52%) 200 1.38 0 0 6,300 6,900 5,700
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/03/2026 6,300 -0.7 (-10%) 6,500 40.95 0 0 7,000 7,700 6,300
20/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh