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 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/10/2026 9,000 0.3 (3.45%) 500 4.5 0 0 8,700 9,500 7,900
06/10/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
05/10/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
02/10/2026 8,700 0 (0%) 400 3.48 0 0 8,700 9,500 7,900
01/10/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
30/09/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/09/2026 8,700 0.1 (1.16%) 1,100 9.59 0 0 8,600 9,400 7,800
28/09/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,400 7,800
25/09/2026 8,600 0 (0%) 400 3.44 0 0 8,600 9,400 7,800
24/09/2026 8,600 0.2 (2.38%) 500 4.3 0 0 8,400 9,200 7,600
23/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
18/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
16/09/2026 8,400 0 (0%) 15 0.11 0 0 8,400 9,200 7,600
15/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
14/09/2026 8,400 0 (0%) 12 0.09 0 0 8,400 9,200 7,600
11/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
10/09/2026 8,400 -0.1 (-1.18%) 600 5.09 0 0 8,500 9,300 7,700
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
03/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
28/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
26/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
24/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
21/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
14/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
13/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
12/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/08/2026 8,500 -0.1 (-1.16%) 612 4.96 0 0 8,600 9,400 7,800
07/08/2026 8,600 0.5 (6.17%) 900 7.73 0 0 8,100 8,900 7,300
06/08/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
05/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
04/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
03/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
31/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
28/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/07/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,900 7,300
23/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/07/2026 8,100 0 (0%) 400 3.24 0 0 8,100 8,900 7,300
15/07/2026 8,100 0 (0%) 500 4.05 0 0 8,100 8,900 7,300
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
13/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
09/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
08/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
07/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
06/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
03/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
02/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
01/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/06/2026 8,100 0 (0%) 4 0.03 0 0 8,100 8,900 7,300
29/06/2026 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
26/06/2026 8,100 0 (0%) 5 0.04 0 0 8,100 8,900 7,300
25/06/2026 8,100 -0.1 (-1.22%) 1,000 8.1 0 0 8,200 9,000 7,400
24/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/06/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
22/06/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,000 7,400
19/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
16/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
15/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
12/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
11/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
10/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/06/2026 8,200 0 (0%) 2,405 17.96 0 0 8,200 9,000 7,400
08/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
05/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
04/06/2026 8,200 0 (0%) 3 0.03 0 0 8,200 9,000 7,400
03/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
02/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
01/06/2026 8,200 0 (0%) 82 0.64 0 0 8,200 9,000 7,400
29/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
28/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
25/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
22/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
21/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
20/05/2026 8,200 0 (0%) 2,401 19.69 0 0 8,200 9,000 7,400
19/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
15/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
13/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
12/05/2026 8,200 -0.3 (-3.53%) 11,000 92 0 0 8,500 9,300 7,700
11/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/05/2026 8,500 0.2 (2.41%) 5,400 45.9 0 0 8,300 9,100 7,500
29/04/2026 8,300 -0.2 (-2.35%) 1,800 14.94 0 0 8,500 9,300 7,700
28/04/2026 8,500 0 (0%) 800 6.8 0 0 8,500 9,300 7,700

Dữ liệu lịch sử - BSC

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