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
10/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
05/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
04/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
31/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
23/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
21/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
16/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
15/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/06/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 7,700 6,300
29/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/06/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
19/06/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,400 5,400
18/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
17/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
15/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
03/06/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,000 5,000
02/06/2026 5,500 -0.4 (-6.78%) 200 1.1 0 0 5,900 6,400 5,400
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
25/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
22/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
21/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
20/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
19/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
18/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
15/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
14/05/2026 5,900 -0.4 (-6.35%) 200 1.22 0 0 6,300 6,900 5,700
13/05/2026 6,300 -0.7 (-10%) 400 2.8 0 0 7,000 7,700 6,300
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/05/2026 7,000 0 (0%) 50 0.33 0 0 7,000 7,700 6,300
05/05/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
04/05/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
29/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
20/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
16/04/2026 7,000 0 (0%) 42,175 295.29 0 0 7,000 7,700 6,300
15/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/04/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 7,800 6,400
02/04/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
01/04/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
31/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
27/03/2026 7,100 -0.1 (-1.39%) 3,300 23.3 0 0 7,200 7,900 6,500
26/03/2026 7,200 0.5 (7.46%) 100 0.72 0 0 6,700 7,300 6,100
25/03/2026 6,700 -0.7 (-9.46%) 500 3.35 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 -0.8 (-9.76%) 200 1.48 0 0 8,200 9,000 7,400
20/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/03/2026 8,200 -0.9 (-9.89%) 900 7.38 0 0 9,100 10,000 8,200
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
13/03/2026 9,100 0.7 (8.33%) 100 0.91 0 0 8,400 9,200 7,600
12/03/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,500 7,100
11/03/2026 7,800 0.6 (8.33%) 100 0.78 0 0 7,200 7,900 6,500
10/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
09/03/2026 7,200 0.4 (5.88%) 1,100 6.92 0 0 6,800 7,400 6,200
06/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/03/2026 6,800 0 (0%) 97 0.6 0 0 6,800 7,400 6,200
04/03/2026 6,800 0.3 (4.62%) 200 1.36 0 0 6,500 7,100 5,900
03/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
02/03/2026 6,500 -0.6 (-8.45%) 1,200 7.8 0 0 7,100 7,800 6,400
27/02/2026 7,100 -0.1 (-1.39%) 400 2.84 0 0 7,200 7,900 6,500
26/02/2026 7,200 -0.8 (-10%) 4,000 28.8 0 0 8,000 8,800 7,200
25/02/2026 8,000 -0.8 (-9.09%) 475 3.8 0 0 8,800 9,600 8,000
24/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
23/02/2026 8,800 0.8 (10%) 200 1.76 0 0 8,000 8,800 7,200
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200

Dữ liệu lịch sử - BSC

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