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
18/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/08/2026 1,600 -0.1 (-5.88%) 100 0.16 0 0 1,700 1,900 1,500
20/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/07/2026 1,700 0 (0%) 200 0.34 0 0 1,700 1,900 1,500
09/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/06/2026 1,700 -0.3 (-15%) 3,100 5.31 0 0 2,000 2,300 1,700
18/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/06/2026 2,000 -0.3 (-13.04%) 1,700 3.48 0 0 2,300 2,600 2,000
11/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/06/2026 2,400 0 (0%) 500 1.16 0 0 2,400 2,700 2,100
04/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/05/2026 2,400 -0.1 (-4%) 100 0.24 0 0 2,500 2,800 2,200
21/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/05/2026 2,400 -0.2 (-7.69%) 200 0.49 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/04/2026 2,600 -0.3 (-10.34%) 500 1.3 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/04/2026 2,900 -0.4 (-12.12%) 400 1.16 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/04/2026 3,100 -0.5 (-13.89%) 300 0.98 0 0 3,600 4,100 3,100
02/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
01/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
31/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
30/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/03/2026 3,600 0.4 (12.5%) 600 2.16 82,124 295.65 3,200 3,600 2,800
26/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/03/2026 3,200 0.4 (14.29%) 1,000 3.2 0 0 2,800 3,200 2,400
19/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400

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