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
11/09/2026 25,500 0 (0%) 56 1.43 0 0 25,500 29,300 21,700
10/09/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/09/2026 25,500 0 (0%) 200 5.1 0 0 25,500 29,300 21,700
08/09/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/09/2026 25,500 0 (0%) 1,400 35.7 0 0 25,500 29,300 21,700
04/09/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/09/2026 25,500 0 (0%) 525 13.39 0 0 25,500 29,300 21,700
28/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/08/2026 25,500 0 (0%) 700 17.85 0 0 25,500 29,300 21,700
18/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/08/2026 25,500 0 (0%) 0 0 496,000 12,896 25,500 29,300 21,700
12/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/08/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
31/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
30/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/07/2026 26,700 0 (0%) 2,000 53.4 0 0 26,700 30,700 22,700
23/07/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
22/07/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
21/07/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
20/07/2026 26,700 3.4 (14.59%) 100 2.67 0 0 23,300 26,700 19,900
17/07/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
16/07/2026 23,300 -3.7 (-13.7%) 2,101 48.96 0 0 27,000 31,000 23,000
15/07/2026 27,000 0 (0%) 24 0.67 0 0 27,000 31,000 23,000
14/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
13/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/07/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/07/2026 27,000 0 (0%) 1,007 27.19 0 0 27,000 31,000 23,000
06/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
02/07/2026 27,000 0 (0%) 10 0.27 0 0 27,000 31,000 23,000
01/07/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
30/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/06/2026 27,000 0 (0%) 109 2.94 0 0 27,000 31,000 23,000
26/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/06/2026 27,000 0 (0%) 6 0.16 0 0 27,000 31,000 23,000
24/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/06/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
19/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/06/2026 27,000 0 (0%) 105 2.83 0 0 27,000 31,000 23,000
12/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
05/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 1 (3.85%) 100 2.7 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 110 2.86 0 0 26,000 29,900 22,100
22/05/2026 26,000 -0.2 (-0.76%) 206 5.34 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0 (0%) 18 0.43 0 0 26,200 30,100 22,300
18/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/05/2026 26,200 -0.8 (-2.96%) 100 2.62 0 0 27,000 31,000 23,000
14/05/2026 27,000 0 (0%) 16 0.43 0 0 27,000 31,000 23,000
13/05/2026 27,000 0.7 (2.66%) 153 4.04 0 0 26,300 30,200 22,400
12/05/2026 26,300 0 (0%) 200 5.26 0 0 26,300 30,200 22,400
11/05/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
08/05/2026 26,300 0 (0%) 300 7.89 0 0 26,300 30,200 22,400
07/05/2026 26,300 -0.4 (-1.5%) 200 5.26 0 0 26,700 30,700 22,700
06/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
05/05/2026 26,700 0 (0%) 4 0.11 0 0 26,700 30,700 22,700
04/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
29/04/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
28/04/2026 26,700 0.6 (2.3%) 306 8.15 0 0 26,100 30,000 22,200
24/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
23/04/2026 26,100 0 (0%) 14 0.37 0 0 26,100 30,000 22,200
22/04/2026 26,200 0.2 (0.77%) 800 20.9 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 510 13.26 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 110 2.86 0 0 26,000 29,900 22,100
17/04/2026 26,000 0.3 (1.17%) 100 2.6 0 0 25,700 29,500 21,900
16/04/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
15/04/2026 25,700 -0.3 (-1.15%) 101 2.6 0 0 26,000 29,900 22,100
14/04/2026 25,700 -0.6 (-2.28%) 500 12.99 0 0 26,300 30,200 22,400
13/04/2026 27,000 1.9 (7.57%) 900 23.7 0 0 25,100 28,800 21,400
10/04/2026 25,000 -2 (-7.41%) 2,000 50.23 0 0 27,000 31,000 23,000
09/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
06/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
03/04/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
02/04/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
01/04/2026 27,000 0 (0%) 101 2.73 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
26/03/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
25/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/03/2026 27,000 0 (0%) 110 2.97 0 0 27,000 31,000 23,000
20/03/2026 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
19/03/2026 27,000 0 (0%) 8 0.21 0 0 27,000 31,000 23,000
18/03/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/03/2026 27,000 0 (0%) 120 3.2 0 0 27,000 31,000 23,000
13/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
12/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh