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
06/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/08/2026 9,500 0 (0%) 200 1.9 0 0 9,500 10,900 8,100
04/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/08/2026 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
31/07/2026 9,500 0 (0%) 500 4.47 0 0 9,500 10,900 8,100
30/07/2026 9,500 -1.5 (-13.64%) 101 0.96 0 0 11,000 12,600 9,400
29/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/07/2026 11,000 -1.9 (-14.73%) 200 2.2 0 0 12,900 14,800 11,000
03/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/07/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
01/07/2026 12,900 0 (0%) 500 6.45 0 0 12,900 18,000 7,800
30/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
29/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
24/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
23/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
22/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
18/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
17/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
16/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
15/06/2026 12,900 0 (0%) 0 0 0 0 12,900 18,000 7,800
12/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
11/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
01/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/05/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
12/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
11/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
07/05/2026 12,900 1.6 (14.16%) 100 1.29 0 0 11,300 12,900 9,700
06/05/2026 11,300 -1.9 (-14.39%) 162 1.94 0 0 13,200 15,100 11,300
05/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
04/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
24/04/2026 13,200 -2.3 (-14.84%) 700 9.24 0 0 15,500 17,800 13,200
23/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/04/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
20/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
14/04/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
13/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/04/2026 15,900 -1 (-5.92%) 100 1.59 0 0 16,900 19,400 14,400
07/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
06/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/04/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
31/03/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
30/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/03/2026 16,900 -0.1 (-0.59%) 4,800 81.12 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/03/2026 12,700 -2.2 (-14.77%) 8,901 150.88 0 0 14,900 17,100 12,700
16/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
12/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/03/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
09/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
04/03/2026 14,900 -0.9 (-5.7%) 100 1.49 0 0 15,800 18,100 13,500
03/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/02/2026 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
23/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/02/2026 15,800 -0.2 (-1.25%) 100 1.58 0 0 16,000 18,400 13,600
12/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

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