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
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/08/2026 1,700 -0.3 (-15%) 500 0.87 0 0 2,000 2,300 1,700
20/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
18/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/08/2026 2,000 0 (0%) 108 0.22 0 0 2,000 2,300 1,700
06/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/08/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/07/2026 2,000 0 (0%) 7,900 15.8 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/07/2026 2,000 0 (0%) 2 0. 0 0 2,000 2,300 1,700
09/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/07/2026 2,000 0.1 (5.26%) 600 1.2 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/06/2026 1,900 0 (0%) 2 0. 0 0 1,900 2,100 1,700
25/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/06/2026 1,900 0 (0%) 7,030 13.51 0 0 1,900 2,100 1,700
18/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/06/2026 1,900 0 (0%) 1,000 1.9 0 0 1,900 2,100 1,700
11/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/06/2026 2,000 0 (0%) 650 1.24 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/05/2026 2,000 0.2 (11.11%) 1,502 3. 0 0 1,800 2,000 1,600
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/05/2026 1,900 0.1 (5.56%) 2,361 4.35 0 0 1,800 2,000 1,600
21/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/05/2026 1,800 0.2 (12.5%) 102 0.18 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,800 0 (0%) 1,901 3.1 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,800 0 (0%) 415 0.75 0 0 1,800 2,000 1,600
23/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/04/2026 1,900 0 (0%) 2,050 3.77 0 0 1,900 2,100 1,700
16/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/04/2026 1,900 0 (0%) 211 0.4 0 0 1,900 2,100 1,700
09/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/04/2026 1,900 0 (0%) 5,000 9.43 0 0 1,900 2,100 1,700
02/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/04/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/03/2026 1,900 0 (0%) 4,800 9.12 0 0 1,900 2,100 1,700
26/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/03/2026 1,900 0 (0%) 2 0. 0 0 1,900 2,100 1,700
19/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/03/2026 1,900 0 (0%) 1,500 2.85 0 0 1,900 2,100 1,700
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 2,000 0.1 (5.26%) 2,215 4.26 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

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