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
09/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/10/2026 6,500 0.2 (3.17%) 500 3.25 0 0 6,300 7,200 5,400
05/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2026 6,900 0 (0%) 300 1.88 0 0 6,900 7,900 5,900
21/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/09/2026 6,900 0 (0%) 0 0 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 (0%) 0 0 0 0 6,900 7,900 5,900
28/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
17/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/08/2026 6,800 0.3 (4.62%) 20,065 137.46 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 800 5.2 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%) 200 1.3 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%) 0 0 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 22 0.13 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/07/2026 6,500 -0.5 (-7.14%) 4,400 28.8 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 (0%) 47 0.31 0 0 7,000 8,000 6,000
26/06/2026 7,000 0.2 (2.94%) 500 3.5 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/06/2026 6,800 0 (0%) 5,000 34 0 0 6,800 7,800 5,800
12/06/2026 7,000 -0.7 (-9.09%) 23,100 156.5 0 0 7,700 8,800 6,600
11/06/2026 7,700 -0.1 (-1.28%) 100 0.77 0 0 7,800 8,900 6,700
10/06/2026 7,800 -1.2 (-13.33%) 400 3.12 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/06/2026 8,500 -0.4 (-4.49%) 300 2.69 0 0 8,900 10,200 7,600
03/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/06/2026 8,900 0.9 (11.25%) 940 8.39 0 0 8,000 9,200 6,800
01/06/2026 8,000 0.6 (8.11%) 100 0.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/05/2026 6,500 0.5 (8.33%) 4,500 29.25 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 7 0.04 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 4,600 27.6 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 -1 (-14.29%) 1,620 9.82 0 0 7,000 8,000 6,000
19/05/2026 7,000 0.2 (2.94%) 108,000 756 0 0 6,800 7,800 5,800
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0 (0%) 3 0.02 0 0 6,800 7,800 5,800
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,800 5,800
17/04/2026 6,800 0.1 (1.49%) 208 1.42 0 0 6,700 7,700 5,700
16/04/2026 7,700 0.9 (13.24%) 33,100 222.98 0 0 6,800 7,800 5,800
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/04/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,800 5,800
10/04/2026 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
09/04/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh