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
14/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/07/2026 7,000 0.2 (2.94%) 8,400 57.7 0 0 6,800 7,800 5,800
02/07/2026 6,800 0 (0%) 0 0 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%) 0 0 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%) 0 0 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 6,800 0 (0%) 0 0 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 6,800 -0.2 (-2.86%) 10,500 71.4 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 1,517 10.61 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 0 0 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%) 2,400 16.8 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 0 0 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%) 0 0 0 0 7,000 8,000 6,000
19/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/05/2026 7,000 0.3 (4.48%) 8,009 56.06 0 0 6,700 7,700 5,700
14/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/05/2026 6,800 0 (0%) 2,800 18.82 0 0 6,800 7,800 5,800
07/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 1,100 7.48 0 0 6,800 7,800 5,800
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 43,912 298.65 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/04/2026 6,800 0 (0%) 3,509 23.85 0 0 6,800 7,800 5,800
09/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/04/2026 7,000 0.3 (4.48%) 8,612 58.73 0 0 6,700 7,700 5,700
02/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
01/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/03/2026 6,700 0 (0%) 1,300 8.71 0 0 6,700 7,700 5,700
26/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/03/2026 6,700 0 (0%) 2,000 13.4 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/03/2026 6,200 -0.4 (-6.06%) 5,000 33.52 0 0 6,600 7,500 5,700
12/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/03/2026 6,900 0.9 (15%) 30,100 199.23 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/02/2026 6,500 0.8 (14.04%) 18,300 110.7 0 0 5,700 6,500 4,900
26/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/02/2026 5,800 0.7 (13.73%) 902 5.17 0 0 5,100 5,800 4,400
12/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 -0.9 (-15%) 2,400 12.29 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/01/2026 6,000 -0.2 (-3.23%) 5,700 34.3 0 0 6,200 7,100 5,300
29/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
28/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/01/2026 6,400 0 (0%) 7,200 44.36 0 0 6,400 7,300 5,500
22/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0 (0%) 76,900 492.16 0 0 6,400 7,300 5,500
15/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500

Dữ liệu lịch sử - BSC

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