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
15/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/09/2026 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
09/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/09/2026 6,200 -0.6 (-8.82%) 400 2.48 0 0 6,800 7,800 5,800
03/09/2026 6,900 -0.1 (-1.43%) 8,001 54.41 0 0 7,000 8,000 6,000
28/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/08/2026 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
14/08/2026 6,100 -0.4 (-6.15%) 100 0.61 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 -0.3 (-4.41%) 100 0.65 0 0 6,800 7,800 5,800
11/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/08/2026 6,800 -1.1 (-13.92%) 700 4.76 0 0 7,900 9,000 6,800
31/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/07/2026 7,900 -1.3 (-14.13%) 100 0.79 0 0 9,200 10,500 7,900
29/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/07/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,600 7,200
15/07/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 9,000 6,800
14/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/07/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
01/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/06/2026 7,900 0.7 (9.72%) 100 0.79 0 0 7,200 8,200 6,200
19/06/2026 7,200 -1.2 (-14.29%) 400 2.88 0 0 8,400 9,600 7,200
18/06/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 9,000 6,800
17/06/2026 7,900 0.8 (11.27%) 100 0.79 0 0 7,100 8,100 6,100
16/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/06/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
12/06/2026 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
11/06/2026 6,100 0 (0%) 600 3.7 0 0 6,100 7,000 5,200
10/06/2026 6,400 0 (0%) 300 1.84 0 0 6,400 7,300 5,500
09/06/2026 6,400 0 (0%) 0 0 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 6,100 -0.7 (-10.29%) 600 3.82 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/06/2026 6,800 0.3 (4.62%) 100 0.68 0 0 6,500 7,400 5,600
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/06/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
29/05/2026 6,500 0 (0%) 0 0 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 (0%) 0 0 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/05/2026 6,500 0.2 (3.17%) 100 0.65 0 0 6,300 7,200 5,400
20/05/2026 6,300 0 (0%) 205 1.29 0 0 6,300 7,200 5,400
19/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/05/2026 6,300 -0.9 (-12.5%) 100 0.63 0 0 7,200 8,200 6,200
14/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/05/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
07/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/05/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
05/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/04/2026 6,300 -0.3 (-4.55%) 200 1.26 0 0 6,600 7,500 5,700
21/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/04/2026 6,600 0 (0%) 4 0.03 0 0 6,600 7,500 5,700
17/04/2026 7,300 -0.1 (-1.35%) 300 1.99 0 0 7,400 8,500 6,300
16/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
13/04/2026 7,400 0.9 (13.85%) 101 0.75 0 0 6,500 7,400 5,600
10/04/2026 6,800 -0.2 (-2.86%) 200 1.3 0 0 7,000 8,000 6,000
09/04/2026 7,000 -0.6 (-7.89%) 200 1.4 0 0 7,600 8,700 6,500
08/04/2026 7,600 0.8 (11.76%) 100 0.76 0 0 6,800 7,800 5,800
07/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/04/2026 6,700 -1.1 (-14.1%) 800 5.42 0 0 7,800 8,900 6,700
02/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
31/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
27/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700

Dữ liệu lịch sử - BSC

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