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
23/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/09/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
21/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/09/2026 6,800 0.8 (13.33%) 100 0.68 0 0 6,000 6,900 5,100
15/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/08/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
27/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/08/2026 6,000 0 (0%) 500 3 0 0 6,000 6,900 5,100
25/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/08/2026 6,000 0 (0%) 301 1.81 0 0 6,000 6,900 5,100
21/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/08/2026 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
19/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/08/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
06/08/2026 6,000 0 (0%) 0 0 246,731 1,480.39 6,000 6,900 5,100
05/08/2026 6,000 0 (0%) 0 0 49,300 295.8 6,000 6,900 5,100
04/08/2026 6,000 0 (0%) 5,400 32.4 0 0 6,000 6,900 5,100
03/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/07/2026 6,000 0 (0%) 0 0 722 4.33 6,000 6,900 5,100
23/07/2026 6,000 0 (0%) 100 0.6 167,700 1,006.2 6,000 6,900 5,100
22/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/07/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
07/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/07/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
03/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/06/2026 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100
29/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/06/2026 6,000 -0.2 (-3.23%) 100 0.6 0 0 6,200 7,100 5,300
25/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/06/2026 6,200 0 (0%) 2 0.01 0 0 6,200 7,100 5,300
15/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/06/2026 6,200 -0.2 (-3.13%) 1,410 8.74 0 0 6,400 7,300 5,500
01/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/05/2026 6,400 0.8 (14.29%) 400 2.56 195,300 1,093.68 5,600 6,400 4,800
28/05/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/05/2026 6,500 0 (0%) 4 0.03 840,969 5,466.3 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 (0%) 0 0 0 0 6,500 7,400 5,600
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/05/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
18/05/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
15/05/2026 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
14/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/05/2026 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
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%) 200 1.3 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%) 1 0.01 0 0 6,500 7,400 5,600
15/04/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
14/04/2026 6,500 -0.8 (-10.96%) 101 0.66 0 0 7,300 8,300 6,300
13/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/04/2026 7,300 0 (0%) 5 0.04 0 0 7,300 8,300 6,300
08/04/2026 7,300 0.2 (2.82%) 100 0.73 0 0 7,100 8,100 6,100
07/04/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
06/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
01/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
31/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/03/2026 6,200 -1 (-13.89%) 1,100 6.82 0 0 7,200 8,200 6,200
26/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
25/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh