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 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/10/2026 6,500 0 (0%) 12 0.08 0 0 6,500 7,400 5,600
16/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/10/2026 6,500 0.1 (1.56%) 5,100 33.15 0 0 6,400 7,300 5,500
09/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/09/2026 6,400 0 (0%) 17 0.1 0 0 6,400 7,300 5,500
22/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/09/2026 6,400 -0.3 (-4.48%) 3,000 19.2 0 0 6,700 7,700 5,700
15/09/2026 6,700 0 (0%) 4,100 27.64 0 0 6,700 7,700 5,700
14/09/2026 6,600 -0.4 (-5.71%) 6,100 40.66 0 0 7,000 8,000 6,000
11/09/2026 7,000 0 (0%) 3,100 21.7 0 0 7,000 8,000 6,000
10/09/2026 7,000 0.1 (1.45%) 1,001 7.01 0 0 6,900 7,900 5,900
09/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/09/2026 6,900 0.9 (15%) 2,102 14.5 0 0 6,000 6,900 5,100
28/08/2026 6,000 -1 (-14.29%) 200 1.2 0 0 7,000 8,000 6,000
27/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/08/2026 7,000 0 (0%) 0 0 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%) 0 0 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 (0%) 0 0 0 0 7,000 8,000 6,000
14/08/2026 7,000 0.5 (7.69%) 200 1.4 0 0 6,500 7,400 5,600
13/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/08/2026 6,700 0.2 (3.08%) 2,000 13.08 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 3,300 21.45 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
03/08/2026 6,500 -0.7 (-9.72%) 100 0.65 0 0 7,200 8,200 6,200
31/07/2026 7,200 -0.4 (-5.26%) 300 2.16 0 0 7,600 8,700 6,500
30/07/2026 7,500 -1 (-11.76%) 300 2.28 0 0 8,500 9,700 7,300
29/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/07/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
27/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2026 8,500 -1.4 (-14.14%) 1,000 8.5 0 0 9,900 11,300 8,500
20/07/2026 9,900 1 (11.24%) 100 0.99 0 0 8,900 12,400 5,400
17/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
16/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/07/2026 8,900 0 (0%) 1 0.01 0 0 8,900 10,200 7,600
01/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/06/2026 8,900 0.9 (11.25%) 100 0.89 0 0 8,000 9,200 6,800
08/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/05/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
19/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/05/2026 8,000 0.6 (8.11%) 1,000 7.98 0 0 7,400 8,500 6,300
15/05/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
14/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
13/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/05/2026 7,500 -0.3 (-3.85%) 200 1.48 0 0 7,800 8,900 6,700
04/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/04/2026 7,800 0 (0%) 8 0.06 0 0 7,800 8,900 6,700

Dữ liệu lịch sử - BSC

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