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
24/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
21/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
21/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/06/2026 5,300 -0.2 (-3.64%) 52,581 278.14 0 0 5,500 6,300 4,700
18/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/06/2026 5,500 0 (0%) 57,695 316.7 0 0 5,500 6,300 4,700
11/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/06/2026 5,600 0 (0%) 118,475 657.4 0 0 5,600 6,400 4,800
04/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
01/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/05/2026 5,600 0 (0%) 157,554 882.8 0 0 5,600 6,400 4,800
28/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/05/2026 5,400 -0.6 (-10%) 312,693 1,750.69 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/05/2026 5,900 -0.3 (-4.84%) 183,349 1,095.51 0 0 6,200 7,100 5,300
14/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/05/2026 6,100 -0.3 (-4.69%) 177,139 1,101.2 0 0 6,400 7,300 5,500
07/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/04/2026 6,300 -0.2 (-3.08%) 123,350 792.89 0 0 6,500 7,400 5,600
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/04/2026 6,500 0.1 (1.56%) 184,382 1,190.86 0 0 6,400 7,300 5,500
16/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/04/2026 6,500 0.2 (3.17%) 231,578 1,473.24 0 0 6,300 7,200 5,400
09/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/04/2026 6,200 -0.2 (-3.13%) 187,859 1,178.41 0 0 6,400 7,300 5,500
02/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
31/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/03/2026 6,400 0 (0%) 141,023 906.42 0 0 6,400 7,300 5,500
26/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/03/2026 6,400 -0.1 (-1.54%) 135,904 871.12 0 0 6,500 7,400 5,600
19/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/03/2026 6,600 0 (0%) 219,910 1,422.06 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 6,600 -0.2 (-2.94%) 182,700 1,214.04 0 0 6,800 7,800 5,800
05/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/02/2026 6,900 0.2 (2.99%) 250,109 1,690.81 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh