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 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
26/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
23/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
22/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
21/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
20/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
19/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/10/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,400 5,400
15/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
14/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
13/10/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,400 5,400
12/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/10/2026 5,900 0.2 (3.51%) 1,000 5.82 0 0 5,700 6,200 5,200
08/10/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,200 5,200
07/10/2026 5,700 -0.6 (-9.52%) 124 0.71 0 0 6,300 6,900 5,700
06/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
02/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
01/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
30/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
29/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
25/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/09/2026 6,300 0 (0%) 1 0.01 0 0 6,300 6,900 5,700
23/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
21/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
18/09/2026 6,300 0.3 (5%) 800 4.68 0 0 6,000 6,600 5,400
17/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/09/2026 6,000 -0.6 (-9.09%) 7,136 42.82 0 0 6,600 7,200 6,000
15/09/2026 6,600 0.6 (10%) 400 2.4 0 0 6,000 6,600 5,400
14/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/09/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
09/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
07/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
28/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
27/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
24/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
19/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
18/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
17/08/2026 6,000 0 (0%) 59 0.32 0 0 6,000 6,600 5,400
14/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
13/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
07/08/2026 6,000 0.1 (1.69%) 1,102 6.81 0 0 5,900 6,400 5,400
06/08/2026 5,900 0.5 (9.26%) 500 2.95 0 0 5,400 5,900 4,900
05/08/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
04/08/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
03/08/2026 5,400 0 (0%) 110 0.59 0 0 5,400 5,900 4,900
31/07/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
30/07/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
29/07/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
28/07/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
27/07/2026 5,400 -0.5 (-8.47%) 800 4.32 0 0 5,900 6,400 5,400
24/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
23/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
22/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
21/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
20/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
17/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
15/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
14/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
13/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
07/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
06/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
03/07/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,400 5,400
02/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
01/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
30/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/06/2026 5,900 0 (0%) 101 0.6 0 0 5,900 6,400 5,400
26/06/2026 5,900 0.4 (7.27%) 202 1.19 0 0 5,500 6,000 5,000
25/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/06/2026 5,500 -0.1 (-1.79%) 200 1.1 0 0 5,600 6,100 5,100
23/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/06/2026 5,600 0.2 (3.7%) 200 1.12 0 0 5,400 5,900 4,900
19/06/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
18/06/2026 5,400 0 (0%) 1,000 5.4 0 0 5,400 5,900 4,900
17/06/2026 5,400 0.2 (3.85%) 4,201 21.89 0 0 5,200 5,700 4,700
16/06/2026 5,200 -0.5 (-8.77%) 303 1.62 0 0 5,700 6,200 5,200
15/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
12/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
11/06/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,200 5,200
10/06/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,200 5,200
09/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
08/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
05/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
04/06/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,200 5,200
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
02/06/2026 5,700 -0.1 (-1.72%) 700 3.99 0 0 5,800 6,300 5,300
01/06/2026 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,400 5,400
29/05/2026 5,900 0 (0%) 2 0.01 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%) 6 0.04 0 0 5,900 6,400 5,400
26/05/2026 5,900 0 (0%) 101 0.6 0 0 5,900 6,400 5,400
25/05/2026 5,900 0 (0%) 0 0 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%) 0 0 0 0 5,900 6,400 5,400
20/05/2026 5,900 0 (0%) 0 0 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%) 1,200 7.08 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 (0%) 0 0 0 0 5,900 6,400 5,400
13/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/05/2026 5,900 -0.1 (-1.67%) 1,500 8.57 0 0 6,000 6,600 5,400
11/05/2026 6,000 0 (0%) 200 1.17 0 0 6,000 6,600 5,400
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
07/05/2026 6,000 0 (0%) 8 0.04 0 0 6,000 6,600 5,400
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400

Dữ liệu lịch sử - BSC

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