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
24/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
23/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
16/07/2026 4,300 -0.3 (-6.52%) 100 0.43 0 0 4,600 5,000 4,200
15/07/2026 4,600 -0.5 (-9.8%) 101 0.47 0 0 5,100 5,600 4,600
14/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
13/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
10/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
09/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
08/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
07/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
06/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
01/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/06/2026 5,100 -0.4 (-7.27%) 100 0.51 0 0 5,500 6,000 5,000
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/06/2026 5,500 0 (0%) 0 0 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 (0%) 0 0 0 0 5,500 6,000 5,000
23/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
22/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
19/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
18/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
17/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
16/06/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,300 5,300
15/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
12/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
11/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
10/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
08/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
05/06/2026 5,800 0 (0%) 49 0.31 0 0 5,800 6,300 5,300
04/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
03/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
02/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
29/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
28/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
25/05/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,300 5,300
22/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
19/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
15/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/05/2026 5,800 -0.3 (-4.92%) 900 5.94 0 0 6,100 6,700 5,500
12/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
23/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
22/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
21/04/2026 6,100 -0.6 (-8.96%) 400 2.49 49,100 358.43 6,700 7,300 6,100
20/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/04/2026 6,700 -0.2 (-2.9%) 100 0.67 0 0 6,900 7,500 6,300
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/04/2026 6,900 -0.5 (-6.76%) 100 0.69 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
20/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
19/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
18/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 150 1.12 0 0 7,400 8,100 6,700
12/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
11/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.7 (-8.64%) 300 2.22 0 0 8,100 8,900 7,300
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
05/03/2026 8,100 -0.3 (-3.57%) 2,608 20.91 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 62 0.57 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.7 (9.09%) 2,503 21.02 0 0 7,700 8,400 7,000
02/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
27/02/2026 7,700 0.7 (10%) 160 1.23 0 0 7,000 7,700 6,300
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/02/2026 7,000 0 (0%) 2 0.02 0 0 7,000 7,700 6,300
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/02/2026 7,000 0 (0%) 900 6.3 0 0 7,000 7,700 6,300
09/02/2026 7,000 -0.1 (-1.41%) 1,000 7.06 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 1,437,500 11,212.5 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 12 0.08 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 -0.4 (-5.33%) 1,500 11.87 0 0 7,500 8,200 6,800
02/02/2026 7,500 0 (0%) 14,000 105.6 0 0 7,500 8,200 6,800
30/01/2026 7,500 0 (0%) 0 0 28,300 232.06 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
28/01/2026 7,500 -0.2 (-2.6%) 500 3.87 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.7 (-8.33%) 100 0.77 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh