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
16/09/2026 8,700 0 (0%) 18 0.16 0 0 8,700 9,500 7,900
15/09/2026 8,700 0 (0%) 1,000 8.7 0 0 8,700 9,500 7,900
14/09/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/09/2026 8,700 0 (0%) 101 0.88 0 0 8,700 9,500 7,900
10/09/2026 8,700 0 (0%) 40 0.35 0 0 8,700 9,500 7,900
09/09/2026 8,700 0 (0%) 6 0.05 0 0 8,700 9,500 7,900
08/09/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/09/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
04/09/2026 8,700 0 (0%) 92 0.79 0 0 8,700 9,500 7,900
03/09/2026 8,700 0 (0%) 11 0.1 0 0 8,700 9,500 7,900
28/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
27/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/08/2026 8,700 0 (0%) 41 0.36 0 0 8,700 9,500 7,900
20/08/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
19/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
18/08/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
17/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/08/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
13/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/08/2026 8,700 0 (0%) 8 0.07 0 0 8,700 9,500 7,900
10/08/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
07/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
06/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
05/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
04/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
30/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/07/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
28/07/2026 8,700 0 (0%) 8 0.07 0 0 8,700 9,500 7,900
27/07/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
24/07/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
23/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/07/2026 8,700 -0.4 (-4.4%) 303 2.64 0 0 9,100 10,000 8,200
16/07/2026 9,100 0 (0%) 4,000 36.4 0 0 9,100 10,000 8,200
15/07/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,000 8,200
14/07/2026 9,100 0 (0%) 2,554 23.25 0 0 9,100 10,000 8,200
13/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/07/2026 9,100 -0.3 (-3.19%) 854 7.77 0 0 9,400 10,300 8,500
09/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
08/07/2026 9,400 -0.6 (-6%) 1,212 11.52 0 0 10,000 11,000 9,000
07/07/2026 10,000 0.6 (6.38%) 444 4.41 0 0 9,400 10,300 8,500
06/07/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
03/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
02/07/2026 9,400 -0.6 (-6%) 500 4.7 0 0 10,000 11,000 9,000
01/07/2026 10,000 0 (0%) 20 0.2 0 0 10,000 11,000 9,000
30/06/2026 10,000 0.6 (6.38%) 2,000 20 0 0 9,400 10,300 8,500
29/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
25/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/06/2026 9,400 0 (0%) 22 0.21 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 525 4.93 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.1 (1.08%) 1,203 11.31 0 0 9,300 10,200 8,400
18/06/2026 9,300 0 (0%) 7 0.07 0 0 9,300 10,200 8,400
17/06/2026 9,300 0 (0%) 3 0.03 0 0 9,300 10,200 8,400
16/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/06/2026 9,300 0 (0%) 16 0.15 0 0 9,300 10,200 8,400
12/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/06/2026 9,300 0 (0%) 2 0.02 0 0 9,300 10,200 8,400
10/06/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
09/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
08/06/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
05/06/2026 9,300 0 (0%) 432 4.02 0 0 9,300 10,200 8,400
04/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
03/06/2026 9,300 -0.7 (-7.%) 4,100 38.11 0 0 10,000 11,000 9,000
02/06/2026 10,000 0 (0%) 65 0.6 0 0 10,000 11,000 9,000
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
28/05/2026 10,000 0.7 (7.53%) 2,017 20.16 0 0 9,300 10,200 8,400
27/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
26/05/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,100 8,300
25/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/05/2026 9,200 0 (0%) 10 0.09 0 0 9,200 10,100 8,300
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
20/05/2026 9,200 0 (0%) 26 0.24 0 0 9,200 10,100 8,300
19/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
18/05/2026 9,200 0 (0%) 43 0.39 0 0 9,200 10,100 8,300
15/05/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
14/05/2026 9,200 0.1 (1.1%) 401 3.69 0 0 9,100 10,000 8,200
13/05/2026 9,100 0 (0%) 7 0.06 0 0 9,100 10,000 8,200
12/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/05/2026 9,100 0.1 (1.11%) 319 2.89 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.7 (-7.22%) 2,407 21.67 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 47 0.46 0 0 9,700 10,600 8,800
06/05/2026 9,700 0.8 (8.99%) 22,643 219.64 0 0 8,900 9,700 8,100
05/05/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,700 8,100
04/05/2026 8,900 0 (0%) 4 0.04 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 100 0.88 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.6 (-6.32%) 409 3.64 0 0 9,500 10,400 8,600
24/04/2026 9,500 0.8 (9.2%) 10,400 98.8 0 0 8,700 9,500 7,900
23/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/04/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
21/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/04/2026 8,700 0 (0%) 1,154 10.03 0 0 8,700 9,500 7,900
17/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/04/2026 8,700 -0.1 (-1.14%) 1,000 8.73 0 0 8,800 9,600 8,000
13/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/04/2026 8,800 0 (0%) 6 0.05 0 0 8,800 9,600 8,000
09/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
08/04/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
07/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
06/04/2026 8,800 0 (0%) 5 0.04 0 0 8,800 9,600 8,000
03/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/04/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
01/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
31/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
30/03/2026 8,800 0 (0%) 41 0.36 0 0 8,800 9,600 8,000
27/03/2026 8,800 0 (0%) 1,600 15.12 0 0 8,800 9,600 8,000
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/03/2026 8,800 -0.2 (-2.22%) 800 7.53 0 0 9,000 9,900 8,100
24/03/2026 9,000 0 (0%) 5 0.04 0 0 9,000 9,900 8,100
23/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/03/2026 9,000 0 (0%) 301 2.71 0 0 9,000 9,900 8,100
19/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/03/2026 9,000 -0.4 (-4.26%) 205 1.84 0 0 9,400 10,300 8,500

Dữ liệu lịch sử - BSC

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