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
04/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/08/2026 6,900 -1.2 (-14.81%) 1,300 8.97 0 0 8,100 9,300 6,900
27/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/08/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
20/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
31/07/2026 7,600 -1.3 (-14.61%) 386 3.11 0 0 8,900 10,200 7,600
30/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/07/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
23/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/07/2026 8,600 0 (0%) 30 0.22 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/07/2026 8,600 0 (0%) 21 0.16 0 0 8,600 9,800 7,400
09/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU NGHỈ LỄ: THỊ TRƯỜNG ĐANG PHÁT RA TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh