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 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
23/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
22/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
21/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
20/07/2026 4,600 0.4 (9.52%) 500 2.3 0 0 4,200 4,600 3,800
17/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
16/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
15/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
14/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
13/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
10/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
09/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/07/2026 4,200 -0.4 (-8.7%) 600 2.54 0 0 4,600 5,000 4,200
07/07/2026 4,600 -0.5 (-9.8%) 2,100 9.66 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 (0%) 0 0 0 0 5,100 5,600 4,600
29/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
25/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
23/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
22/06/2026 5,100 0.4 (8.51%) 300 1.53 0 0 4,700 5,100 4,300
19/06/2026 4,700 0 (0%) 49 0.23 0 0 4,700 5,100 4,300
18/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
17/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
16/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
15/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
12/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
10/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
09/06/2026 4,700 -0.5 (-9.62%) 815 3.83 0 0 5,200 5,700 4,700
08/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
05/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
04/06/2026 5,200 0 (0%) 210 1.07 0 0 5,200 5,700 4,700
03/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/06/2026 5,200 0 (0%) 25 0.12 0 0 5,200 5,700 4,700
01/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
29/05/2026 5,200 0 (0%) 26 0.13 0 0 5,200 5,700 4,700
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
26/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
25/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
21/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
20/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
19/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
18/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
12/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
11/05/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,600 4,600
08/05/2026 5,100 0.4 (8.51%) 500 2.55 0 0 4,700 5,100 4,300
07/05/2026 4,700 -0.5 (-9.62%) 316 1.51 0 0 5,200 5,700 4,700
06/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
05/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
04/05/2026 5,200 0 (0%) 3 0.02 0 0 5,200 5,700 4,700
29/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
28/04/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,700 4,700
24/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
23/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/04/2026 5,200 0 (0%) 1 0. 0 0 5,200 5,700 4,700
21/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
20/04/2026 5,200 0 (0%) 1 0. 0 0 5,200 5,700 4,700
17/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
16/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
10/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
09/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
08/04/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,700 4,700
07/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
06/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
03/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
01/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
31/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
30/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
27/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
26/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/03/2026 5,200 0 (0%) 4 0.02 0 0 5,200 5,700 4,700
23/03/2026 5,200 0 (0%) 45 0.21 0 0 5,200 5,700 4,700
20/03/2026 5,200 0.2 (4%) 1,000 5.2 0 0 5,000 5,500 4,500
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 20 0.11 0 0 5,000 5,500 4,500
17/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
16/03/2026 5,000 -0.5 (-9.09%) 1,725 8.63 0 0 5,500 6,000 5,000
13/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
12/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
11/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
10/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
09/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/03/2026 5,500 0 (0%) 4 0.02 0 0 5,500 6,000 5,000
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
27/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/02/2026 5,500 -0.6 (-9.84%) 107 0.59 0 0 6,100 6,700 5,500
23/02/2026 6,100 0 (0%) 500 3.05 0 0 6,100 6,700 5,500
13/02/2026 6,100 0 (0%) 72 0.44 0 0 6,100 6,700 5,500
12/02/2026 6,100 0.5 (8.93%) 2,145 13.06 0 0 5,600 6,100 5,100
11/02/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
10/02/2026 5,600 0 (0%) 22 0.13 0 0 5,600 6,100 5,100
09/02/2026 5,600 0.5 (9.8%) 166 0.91 0 0 5,100 5,600 4,600
06/02/2026 5,100 0 (0%) 104 0.53 0 0 5,100 5,600 4,600
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/01/2026 5,100 0.4 (8.51%) 300 1.53 0 0 4,700 5,100 4,300
29/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300

Dữ liệu lịch sử - BSC

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