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
24/08/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
21/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/08/2026 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
14/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/08/2026 6,200 -0.1 (-1.59%) 600 3.73 0 0 6,300 7,200 5,400
03/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/07/2026 6,300 0.8 (14.55%) 400 2.52 0 0 5,500 6,300 4,700
30/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/07/2026 5,500 -3.6 (-39.56%) 100 0.55 0 0 9,100 12,700 5,500
23/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
22/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
21/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
20/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
17/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
16/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
15/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
14/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
13/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/06/2026 9,100 0 (0%) 0 0 120,000 936 9,100 10,400 7,800
24/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/06/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
10/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 2.6 (40%) 200 1.82 0 0 6,500 9,100 3,900
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
29/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
22/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
21/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
19/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
14/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
13/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
08/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/03/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0.3 (4.84%) 600 3.9 0 0 6,200 7,100 5,300
20/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/03/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
10/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/03/2026 7,200 0.8 (12.5%) 200 1.44 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 200 1.28 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh