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
25/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/09/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
22/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/09/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
08/09/2026 6,800 -1.2 (-15%) 301 2.29 0 0 8,000 9,200 6,800
07/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/09/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 1 (14.29%) 105 0.83 0 0 7,000 8,000 6,000
25/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/08/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
19/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/08/2026 7,000 0.1 (1.45%) 101 0.71 0 0 6,900 7,900 5,900
14/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/08/2026 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,700 5,700
12/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/07/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
10/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/07/2026 5,900 0 (0%) 24 0.12 0 0 5,900 6,700 5,100
08/07/2026 5,900 -1 (-14.49%) 5,000 29.5 0 0 6,900 7,900 5,900
07/07/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
06/07/2026 6,000 -0.8 (-11.76%) 2,000 12 0 0 6,800 7,800 5,800
03/07/2026 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
02/07/2026 6,900 -0.6 (-8%) 5,300 36.59 0 0 7,500 8,600 6,400
01/07/2026 7,500 -1.3 (-14.77%) 100 0.75 0 0 8,800 10,100 7,500
30/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/06/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
18/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 8,800 1.1 (14.29%) 100 0.88 0 0 7,700 8,800 6,600
08/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
04/06/2026 7,700 0.7 (10%) 100 0.77 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%) 0 0 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 0.2 (2.94%) 21,100 148.54 0 0 6,800 7,800 5,800
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/05/2026 6,800 0.2 (3.03%) 101 0.69 0 0 6,600 7,500 5,700
11/05/2026 6,600 0 (0%) 4,800 31.68 0 0 6,600 7,500 5,700
08/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/04/2026 6,700 0.1 (1.52%) 2,800 18.56 0 0 6,600 7,500 5,700
23/04/2026 6,600 -0.9 (-12%) 100 0.66 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 6 0.04 0 0 7,500 8,600 6,400
07/04/2026 7,000 0.2 (2.94%) 300 2.26 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 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/04/2026 6,800 -0.2 (-2.86%) 4,906 33.54 0 0 7,000 8,000 6,000
01/04/2026 7,000 -0.7 (-9.09%) 16,713 117.18 0 0 7,700 8,800 6,600
31/03/2026 7,600 0.6 (8.57%) 510 3.92 0 0 7,000 8,000 6,000
30/03/2026 7,500 0.5 (7.14%) 122,900 861.13 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh