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
29/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
28/10/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
27/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
26/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/10/2026 7,300 0 (0%) 6 0.05 0 0 7,300 8,300 6,300
21/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
16/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/10/2026 7,400 -1 (-11.9%) 1,200 8.78 0 0 8,400 9,600 7,200
08/10/2026 8,400 0.3 (3.7%) 100 0.84 0 0 8,100 9,300 6,900
07/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
01/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/09/2026 8,100 0.9 (12.5%) 100 0.81 0 0 7,200 8,200 6,200
21/09/2026 7,200 0 (0%) 200 1.44 0 0 7,200 8,200 6,200
18/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
07/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/09/2026 7,200 -0.3 (-4%) 400 2.88 0 0 7,500 8,600 6,400
03/09/2026 7,500 0.5 (7.14%) 900 6.75 0 0 7,000 8,000 6,000
28/08/2026 7,100 0 (0%) 3,000 21.1 0 0 7,100 8,100 6,100
27/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/08/2026 7,100 -0.5 (-6.58%) 100 0.71 0 0 7,600 8,700 6,500
25/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/08/2026 7,800 0.8 (11.43%) 400 3.04 0 0 7,000 8,000 6,000
18/08/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
17/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/08/2026 7,100 0 (0%) 300 2.13 0 0 7,100 8,100 6,100
12/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/07/2026 7,100 0.1 (1.43%) 800 5.68 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%) 100 0.7 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 208 1.46 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 (0%) 0 0 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 0 0 2,460 14.76 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 -0.8 (-10.26%) 1,800 12.6 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/06/2026 7,700 -0.2 (-2.53%) 200 1.55 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,800 -0.2 (-2.5%) 1,400 11.02 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
29/05/2026 8,000 -0.6 (-6.98%) 201 1.61 0 0 8,600 9,800 7,400
28/05/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
27/05/2026 8,200 -0.4 (-4.65%) 200 1.65 0 0 8,600 9,800 7,400
26/05/2026 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
25/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/05/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
20/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/05/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
18/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/05/2026 7,900 -0.5 (-5.95%) 600 4.74 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 7 0.06 0 0 8,400 9,600 7,200
12/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/05/2026 9,000 -0.4 (-4.26%) 300 2.7 0 0 9,400 10,800 8,000
08/05/2026 8,900 0.2 (2.3%) 200 1.88 0 0 8,700 10,000 7,400
07/05/2026 8,700 0 (0%) 0 0 2,460 18.2 8,700 10,000 7,400
06/05/2026 8,800 -0.7 (-7.37%) 1,100 9.59 0 0 9,500 10,900 8,100
05/05/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
04/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/04/2026 8,500 -0.5 (-5.56%) 600 5.18 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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