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 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/09/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
09/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/08/2026 6,400 0 (0%) 100 0.64 0 0 6,400 8,900 3,900
19/08/2026 6,400 0 (0%) 0 0 0 0 6,400 8,900 3,900
18/08/2026 6,400 0 (0%) 0 0 0 0 6,400 8,900 3,900
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 8,900 3,900
14/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/08/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
12/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
31/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/07/2026 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
08/07/2026 5,600 0 (0%) 100 0.56 0 0 5,600 7,800 3,400
07/07/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
06/07/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
03/07/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
02/07/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
01/07/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
30/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
29/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
26/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
25/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
24/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
23/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
22/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
19/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
18/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
17/06/2026 5,600 0 (0%) 0 0 0 0 5,600 7,800 3,400
16/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/06/2026 5,600 0 (0%) 3 0.02 0 0 5,600 6,400 4,800
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
01/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 50 0.3 0 0 6,000 6,900 5,100
18/05/2026 6,000 0 (0%) 10 0.07 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
08/05/2026 6,000 0.2 (3.45%) 600 3.6 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
29/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,600 -0.4 (-6.67%) 10,000 58 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 1,010 6.06 0 0 6,000 6,900 5,100
20/04/2026 6,000 0.7 (13.21%) 200 1.2 0 0 5,300 6,000 4,600
17/04/2026 5,300 0 (0%) 10 0.06 0 0 5,300 6,000 4,600
16/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,500 0 (0%) 10,002 52.51 0 0 5,500 6,300 4,700
09/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/04/2026 5,500 -0.1 (-1.79%) 10,000 55 0 0 5,600 6,400 4,800
07/04/2026 5,500 -0.1 (-1.79%) 5,500 30.75 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 5,000 28 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
01/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/03/2026 5,600 0 (0%) 5,000 28 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/03/2026 5,600 0 (0%) 4,000 22.4 0 0 5,600 6,400 4,800
25/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800

Dữ liệu lịch sử - BSC

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