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
03/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
01/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
30/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
29/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
24/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,300 6,100
22/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
18/06/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
17/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,300 6,100
16/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
12/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
11/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
05/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
04/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
01/06/2026 6,700 0 (0%) 112 0.75 0 0 6,700 7,300 6,100
29/05/2026 6,700 0 (0%) 5,200 34.84 0 0 6,700 7,300 6,100
28/05/2026 6,700 0 (0%) 16,000 107.2 0 0 6,700 7,300 6,100
27/05/2026 6,700 0 (0%) 8,000 53.6 0 0 6,700 7,300 6,100
26/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
25/05/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
22/05/2026 6,700 0 (0%) 5,000 33.5 0 0 6,700 7,300 6,100
21/05/2026 6,700 0 (0%) 20,900 140.03 0 0 6,700 7,300 6,100
20/05/2026 6,700 0 (0%) 14,801 99.17 0 0 6,700 7,300 6,100
19/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/05/2026 6,700 0 (0%) 1,700 11.39 0 0 6,700 7,300 6,100
15/05/2026 6,700 0 (0%) 13,800 92.46 0 0 6,700 7,300 6,100
14/05/2026 6,700 0 (0%) 301 2.02 0 0 6,700 7,300 6,100
13/05/2026 6,700 0 (0%) 5,000 33.5 0 0 6,700 7,300 6,100
12/05/2026 6,700 0 (0%) 15,419 103.27 0 0 6,700 7,300 6,100
11/05/2026 6,700 0 (0%) 15,600 104.55 0 0 6,700 7,300 6,100
08/05/2026 6,700 0 (0%) 3,100 20.77 0 0 6,700 7,300 6,100
07/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
06/05/2026 6,700 0.1 (1.52%) 19,100 127.97 0 0 6,600 7,200 6,000
05/05/2026 6,600 0 (0%) 5,100 33.66 0 0 6,600 7,200 6,000
04/05/2026 6,600 0.1 (1.54%) 11,100 73.26 0 0 6,500 7,100 5,900
29/04/2026 6,500 0 (0%) 13,600 88.4 0 0 6,500 7,100 5,900
28/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/04/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 5,000 32.5 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 1,001 6.51 0 0 6,500 7,100 5,900
21/04/2026 6,500 0.1 (1.56%) 7,600 49.4 0 0 6,400 7,000 5,800
20/04/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
17/04/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,000 5,800
16/04/2026 6,400 0.1 (1.59%) 12,519 80.11 0 0 6,300 6,900 5,700
15/04/2026 6,300 0 (0%) 14,910 94.13 0 0 6,300 6,900 5,700
14/04/2026 6,300 0.1 (1.61%) 16,000 100.8 0 0 6,200 6,800 5,600
13/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
09/04/2026 6,200 0 (0%) 21,800 135.17 0 0 6,200 6,800 5,600
08/04/2026 6,200 0 (0%) 10,065 62.4 0 0 6,200 6,800 5,600
07/04/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
06/04/2026 6,200 0.2 (3.33%) 83,104 513.24 0 0 6,000 6,600 5,400
03/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
02/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/04/2026 6,000 0 (0%) 900 5.4 0 0 6,000 6,600 5,400
31/03/2026 6,000 0 (0%) 4,000 24 0 0 6,000 6,600 5,400
30/03/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
27/03/2026 6,000 0 (0%) 6 0.03 0 0 6,000 6,600 5,400
26/03/2026 6,000 0 (0%) 36 0.2 0 0 6,000 6,600 5,400
25/03/2026 6,000 0 (0%) 7 0.04 0 0 6,000 6,600 5,400
24/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/03/2026 6,000 0 (0%) 2,000 12 0 0 6,000 6,600 5,400
19/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
18/03/2026 6,000 0 (0%) 13 0.08 0 0 6,000 6,600 5,400
17/03/2026 6,000 -0.1 (-1.64%) 1,400 8.4 0 0 6,100 6,700 5,500
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
13/03/2026 6,100 0 (0%) 11,500 70.15 0 0 6,100 6,700 5,500
12/03/2026 6,100 0 (0%) 1,101 6.72 0 0 6,100 6,700 5,500
11/03/2026 6,100 0 (0%) 15,000 91.5 0 0 6,100 6,700 5,500
10/03/2026 6,100 0.1 (1.67%) 10,000 61 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.1 (-1.64%) 500 3 0 0 6,100 6,700 5,500
06/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/03/2026 6,100 0 (0%) 22,100 130.86 0 0 6,100 6,700 5,500
04/03/2026 6,100 0 (0%) 10,500 63.85 0 0 6,100 6,700 5,500
03/03/2026 6,100 0 (0%) 11,000 67.1 0 0 6,100 6,700 5,500
02/03/2026 6,100 0.1 (1.67%) 20,300 123.8 0 0 6,000 6,600 5,400
27/02/2026 6,000 0 (0%) 5,001 30.01 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/02/2026 6,000 0 (0%) 4,701 28.21 0 0 6,000 6,600 5,400
24/02/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,600 5,400
23/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
13/02/2026 6,000 0 (0%) 10,000 60 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 10,023 60.12 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 20,000 120 0 0 6,000 6,600 5,400
09/02/2026 6,000 -0.1 (-1.64%) 3,300 19.8 0 0 6,100 6,700 5,500
06/02/2026 6,100 0 (0%) 3 0.02 0 0 6,100 6,700 5,500
05/02/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/02/2026 6,100 -0.1 (-1.61%) 1,500 9.15 0 0 6,200 6,800 5,600
03/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
02/02/2026 6,200 0 (0%) 20 0.12 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.2 (3.33%) 10,200 63.23 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 3 0.02 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 18 0.11 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.3 (-4.76%) 31,800 192.3 0 0 6,300 6,900 5,700
26/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/01/2026 6,300 0.2 (3.28%) 7,500 46.88 0 0 6,100 6,700 5,500
21/01/2026 6,100 0 (0%) 10,000 61 0 0 6,100 6,700 5,500
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
19/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
16/01/2026 6,100 0.1 (1.67%) 9,400 57.34 0 0 6,000 6,600 5,400
15/01/2026 6,000 -0.1 (-1.64%) 1,500 9 0 0 6,100 6,700 5,500
14/01/2026 6,100 0.1 (1.67%) 13,100 79.91 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/01/2026 6,000 0 (0%) 4,900 29.4 0 0 6,000 6,600 5,400
07/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/01/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
05/01/2026 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
CƠ HỘI TÍCH LŨY NHÓM "CỔ PHIẾU VUA"?| CHỨNG AND CHILL
Liên kết nhanh