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
03/07/2026 8,600 0.7 (8.86%) 100 0.86 0 0 7,900 9,000 6,800
02/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/06/2026 7,900 0.3 (3.95%) 100 0.79 0 0 7,600 8,700 6,500
25/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/06/2026 7,600 0.2 (2.7%) 104 0.79 0 0 7,400 8,500 6,300
18/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/06/2026 7,500 0.1 (1.35%) 4,050 29.99 0 0 7,400 8,500 6,300
11/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
09/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/06/2026 7,500 0.1 (1.35%) 1,600 11.81 0 0 7,400 8,500 6,300
04/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/05/2026 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,800 5,800
28/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/05/2026 7,000 0.4 (6.06%) 2,100 14.26 0 0 6,600 7,500 5,700
21/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/05/2026 6,600 -0.2 (-2.94%) 101 0.67 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/05/2026 6,800 -0.5 (-6.85%) 102,200 695.04 120,000 768 7,300 8,300 6,300
07/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
28/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
24/04/2026 7,300 0 (0%) 2,280 16.1 0 0 7,300 8,300 6,300
23/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/04/2026 7,000 -1 (-12.5%) 201 1.46 0 0 8,000 9,200 6,800
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/04/2026 8,000 -0.2 (-2.44%) 124 0.98 0 0 8,200 9,400 7,000
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/03/2026 7,000 -1.2 (-14.63%) 93,435 765.14 0 0 8,200 9,400 7,000
26/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/03/2026 8,200 -1.4 (-14.58%) 2,041 16.76 0 0 9,600 11,000 8,200
19/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/03/2026 9,600 -1.6 (-14.29%) 2,634 25.29 0 0 11,200 12,800 9,600
12/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/03/2026 9,700 -1.7 (-14.91%) 183,300 2,053.08 66,000 754 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 10,100 -1.4 (-12.17%) 205,231 2,334.22 0 0 11,500 13,200 9,800
26/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/02/2026 11,500 0.9 (8.49%) 240,621 2,758.29 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/02/2026 10,000 0.1 (1.01%) 200,304 2,122.7 448,300 4,662.32 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,300 -0.6 (-6.06%) 154,712 1,530.34 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,000 -0.6 (-6.25%) 122,140 1,204. 0 0 9,600 11,000 8,200
22/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/01/2026 8,800 -0.5 (-5.38%) 195,803 1,878.99 0 0 9,300 10,600 8,000
15/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/01/2026 9,200 -0.3 (-3.16%) 15,210 141.25 0 0 9,500 10,900 8,100
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Liên kết nhanh