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
03/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/07/2026 7,000 0.5 (7.69%) 200 1.4 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 400 2.6 0 0 6,500 7,400 5,600
29/07/2026 6,500 0 (0%) 19 0.12 0 0 6,500 7,400 5,600
28/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,400 5,600
17/07/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,400 5,600
16/07/2026 6,500 0 (0%) 20 0.13 0 0 6,500 7,400 5,600
15/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/07/2026 6,500 0 (0%) 1,400 9.16 0 0 6,500 7,400 5,600
10/07/2026 6,500 -0.3 (-4.41%) 100 0.65 0 0 6,800 7,800 5,800
09/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/07/2026 6,800 0 (0%) 10 0.07 0 0 6,800 7,800 5,800
01/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 1,300 8.84 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,700 -0.1 (-1.47%) 4,400 29.92 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,700 -0.1 (-1.47%) 5,200 35.14 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 1,200 8.16 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 201 1.37 0 0 6,800 7,800 5,800
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/06/2026 6,800 0.1 (1.49%) 1,500 10.2 0 0 6,700 7,700 5,700
12/06/2026 6,700 -0.5 (-6.94%) 3,300 22.21 0 0 7,200 8,200 6,200
11/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/06/2026 7,200 -0.3 (-4%) 1,000 7.2 0 0 7,500 8,600 6,400
03/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
29/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/05/2026 7,700 0.4 (5.48%) 300 2.24 0 0 7,300 8,300 6,300
26/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
25/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/05/2026 7,300 0 (0%) 8 0.06 0 0 7,300 8,300 6,300
21/05/2026 7,300 -0.2 (-2.67%) 900 6.57 0 0 7,500 8,600 6,400
20/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
15/05/2026 7,500 0 (0%) 4,400 33.19 0 0 7,500 8,600 6,400
14/05/2026 7,500 0.5 (7.14%) 2,600 19.48 0 0 7,000 8,000 6,000
13/05/2026 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/05/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
08/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/05/2026 7,600 -0.2 (-2.56%) 6,000 45.5 0 0 7,800 8,900 6,700
06/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/05/2026 7,800 -0.7 (-8.24%) 2,900 22.56 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/04/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
22/04/2026 8,500 0.7 (8.97%) 1,000 8.5 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%) 2 0.02 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 7,700 -0.8 (-9.41%) 1,100 8.56 0 0 8,500 9,700 7,300
13/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/03/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
24/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 8,100 68.85 0 0 8,500 9,700 7,300
20/03/2026 8,500 0 (0%) 3,000 25.5 0 0 8,500 9,700 7,300
19/03/2026 8,500 -0.2 (-2.3%) 200 1.7 0 0 8,700 10,000 7,400
18/03/2026 8,700 -0.1 (-1.14%) 3,700 32.19 0 0 8,800 10,100 7,500
17/03/2026 8,800 0.8 (10%) 3,300 29.04 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
11/03/2026 8,000 -0.1 (-1.23%) 4,600 36.81 0 0 8,100 9,300 6,900
10/03/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
04/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
03/03/2026 8,000 -0.7 (-8.05%) 500 4.08 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/02/2026 8,700 -0.2 (-2.25%) 200 1.74 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
23/02/2026 8,900 1 (12.66%) 100 0.89 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,900 0.1 (1.28%) 200 1.58 0 0 7,800 8,900 6,700
06/02/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/02/2026 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
03/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300

Dữ liệu lịch sử - BSC

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