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 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/10/2026 5,800 0.7 (13.73%) 1,000 5.8 0 0 5,100 5,800 4,400
19/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/10/2026 5,100 -0.9 (-15%) 1,000 5.1 0 0 6,000 6,900 5,100
08/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/09/2026 6,000 0.4 (7.14%) 3,200 19.2 0 0 5,600 6,400 4,800
25/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/08/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
21/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/08/2026 6,500 0 (0%) 13 0.08 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 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/07/2026 6,500 0 (0%) 10,700 69.55 0 0 6,500 7,400 5,600
27/07/2026 6,500 0.4 (6.56%) 2,300 14.95 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/07/2026 6,100 -0.9 (-12.86%) 5,000 30.5 0 0 7,000 8,000 6,000
17/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/07/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
14/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/06/2026 7,000 0.1 (1.45%) 2,000 14 0 0 6,900 7,900 5,900
26/06/2026 6,900 0.5 (7.81%) 600 4.14 0 0 6,400 7,300 5,500
25/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/06/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
18/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/06/2026 6,400 0 (0%) 28 0.18 0 0 6,400 7,300 5,500
09/06/2026 6,400 0 (0%) 9 0.06 0 0 6,400 7,300 5,500
08/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/06/2026 6,700 0.8 (13.56%) 9,900 62.93 0 0 5,900 6,700 5,100
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/05/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 6,400 -0.7 (-9.86%) 3,600 18.84 0 0 7,100 9,900 4,300
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
22/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
20/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
19/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
18/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
15/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
14/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
13/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
12/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
11/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
08/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
07/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
06/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
05/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
04/05/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
29/04/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300
28/04/2026 7,100 0 (0%) 0 0 0 0 7,100 9,900 4,300

Dữ liệu lịch sử - BSC

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