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
14/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
11/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/09/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/08/2026 7,300 -1.2 (-14.12%) 1,400 10.58 0 0 8,500 9,700 7,300
25/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/08/2026 8,500 1 (13.33%) 100 0.85 0 0 7,500 8,600 6,400
12/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
31/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/07/2026 7,500 0.4 (5.63%) 3,200 24 0 0 7,100 9,900 4,300
29/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
28/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
27/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
24/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
23/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
22/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
21/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
20/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
17/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
16/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
15/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
14/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
13/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
10/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
09/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
08/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
07/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
06/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
03/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
25/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
24/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
23/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
22/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
19/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
18/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
17/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
16/06/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
15/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/05/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
07/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/05/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/05/2026 6,800 -1 (-12.82%) 200 1.36 0 0 7,800 8,900 6,700
29/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/04/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
22/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/04/2026 7,800 1 (14.71%) 100 0.78 0 0 6,800 7,800 5,800
10/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/04/2026 6,800 -1.2 (-15%) 200 1.36 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 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
03/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/04/2026 7,500 -1.3 (-14.77%) 100 0.75 0 0 8,800 10,100 7,500
31/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 1.1 (14.29%) 300 2.64 0 0 7,700 8,800 6,600
16/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600

Dữ liệu lịch sử - BSC

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