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 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
11/09/2026 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
10/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/09/2026 6,100 -0.9 (-12.86%) 2,008 12.26 0 0 7,000 8,000 6,000
08/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/09/2026 7,000 0.6 (9.38%) 108 0.75 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%) 0 0 0 0 6,400 7,300 5,500
19/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/08/2026 6,400 0 (0%) 0 0 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 -1.1 (-14.67%) 1,208 7.73 0 0 7,500 8,600 6,400
27/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/07/2026 7,800 0.6 (8.33%) 201 1.51 0 0 7,200 8,200 6,200
08/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
07/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
03/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/07/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
01/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/06/2026 6,700 0 (0%) 200 1.44 0 0 6,700 7,700 5,700
29/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/06/2026 6,700 0 (0%) 25 0.17 0 0 6,700 7,700 5,700
22/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/06/2026 6,700 0 (0%) 20 0.13 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/06/2026 6,700 0 (0%) 1,100 7.37 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/06/2026 6,700 0.8 (13.56%) 120 0.8 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 6,600 0.8 (13.79%) 1,500 8.86 0 0 5,800 6,600 5,000
05/06/2026 5,800 -0.9 (-13.43%) 100 0.58 0 0 6,700 7,700 5,700
04/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
02/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
01/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 10 0.06 0 0 6,700 7,700 5,700
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/05/2026 6,700 -0.2 (-2.9%) 200 1.34 0 0 6,900 7,900 5,900
20/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/05/2026 6,900 0 (0%) 10 0.06 0 0 6,900 7,900 5,900
18/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/05/2026 6,900 0.7 (11.29%) 100 0.69 0 0 6,200 7,100 5,300
07/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
05/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
04/05/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
29/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/04/2026 7,100 0 (0%) 20 0.12 0 0 7,100 8,100 6,100
21/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/04/2026 7,100 0 (0%) 30 0.21 0 0 7,100 8,100 6,100
17/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/04/2026 7,100 0 (0%) 12 0.07 0 0 7,100 8,100 6,100
15/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/04/2026 7,100 0.9 (14.52%) 131 0.93 0 0 6,200 7,100 5,300
08/04/2026 6,200 -0.8 (-11.43%) 140 0.9 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 -0.5 (-6.67%) 100 0.7 0 0 7,500 8,600 6,400
31/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/03/2026 7,500 0 (0%) 50 0.34 0 0 7,500 8,600 6,400
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/03/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
20/03/2026 7,000 0.9 (14.75%) 150 1.05 0 0 6,100 7,000 5,200
19/03/2026 6,100 -0.7 (-10.29%) 100 0.61 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

Dữ liệu lịch sử - BSC

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