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
28/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/10/2026 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
23/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/10/2026 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
16/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/10/2026 5,400 0 (0%) 50 0.27 0 0 5,400 6,200 4,600
06/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/10/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/09/2026 5,400 0 (0%) 36 0.22 0 0 5,400 6,200 4,600
28/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/09/2026 5,400 0.4 (8%) 100 0.54 0 0 5,000 5,700 4,300
24/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
21/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/09/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 600 3 0 0 5,000 5,700 4,300
07/09/2026 5,000 -0.2 (-3.85%) 100 0.5 0 0 5,200 5,900 4,500
04/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
03/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/08/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 300 1.56 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/08/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,900 4,500
17/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
14/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/08/2026 5,200 0 (0%) 1,000 5.2 0 0 5,200 5,900 4,500
11/08/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
10/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/08/2026 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
05/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
31/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
24/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
08/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/07/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
03/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
01/07/2026 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
30/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
25/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
24/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/06/2026 5,100 -0.9 (-15%) 101 0.52 0 0 6,000 6,900 5,100
22/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/06/2026 6,000 -1 (-14.29%) 7,999 48. 0 0 7,000 8,000 6,000
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
26/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
19/05/2026 8,700 1.1 (14.47%) 500 3.5 0 0 7,600 8,700 6,500
18/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/05/2026 7,600 -1.2 (-13.64%) 9,900 75.24 0 0 8,800 10,100 7,500
14/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/05/2026 8,800 0 (0%) 900 7.92 0 0 8,800 10,100 7,500
12/05/2026 8,800 0 (0%) 200 1.76 0 0 8,800 10,100 7,500
11/05/2026 8,800 0 (0%) 5 0.04 0 0 8,800 10,100 7,500
08/05/2026 8,800 0 (0%) 400 3.52 0 0 8,800 10,100 7,500
07/05/2026 8,800 -0.1 (-1.12%) 217 1.91 0 0 8,900 10,200 7,600
06/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
05/05/2026 8,900 0 (0%) 33 0.29 0 0 8,900 10,200 7,600
04/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/04/2026 8,900 -0.1 (-1.11%) 900 7.97 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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