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 10,900 0 (0%) 0 0 0 0 10,900 0 0
28/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
27/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
23/10/2026 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
22/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
20/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
19/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
12/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
08/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
06/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
05/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
02/10/2026 10,900 0.7 (6.86%) 701 7.49 0 0 10,200 11,200 9,200
01/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
30/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
29/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
28/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/09/2026 10,200 0.9 (9.68%) 100 1.02 0 0 9,300 10,200 8,400
24/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
22/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
21/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
14/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/09/2026 9,300 -0.2 (-2.11%) 100 0.93 0 0 9,500 10,400 8,600
10/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
04/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/08/2026 9,500 0.6 (6.74%) 200 1.9 0 0 8,900 9,700 8,100
27/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
21/08/2026 8,900 0.7 (8.54%) 400 3.48 0 0 8,200 9,000 7,400
20/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/08/2026 8,200 0.7 (9.33%) 1,600 13.06 0 0 7,500 8,200 6,800
13/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
12/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
07/08/2026 7,500 0.6 (8.7%) 130,434 851.04 0 0 6,900 7,500 6,300
06/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
05/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
04/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
31/07/2026 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 6,900 5,700
30/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
29/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
28/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
27/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/07/2026 6,300 0.5 (8.62%) 100 0.63 0 0 5,800 6,300 5,300
23/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
22/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
17/07/2026 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,300 5,300
16/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
15/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
10/07/2026 5,800 -0.4 (-6.45%) 200 1.16 0 0 6,200 6,800 5,600
09/07/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/07/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
07/07/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
06/07/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
03/07/2026 6,200 -0.6 (-8.82%) 104 0.65 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
01/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
29/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
23/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
19/06/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
18/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
12/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
11/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 11,000 74.75 0 0 6,800 7,400 6,200
04/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
03/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
02/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
01/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
29/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
28/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/05/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 6,900 5,700
07/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
06/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
04/05/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
29/04/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700

Dữ liệu lịch sử - BSC

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