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
25/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/09/2026 23,000 0 (0%) 2 0.04 0 0 23,000 26,400 19,600
15/09/2026 23,000 -4 (-14.81%) 100 2.3 2,000 46 27,000 31,000 23,000
14/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
28/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
13/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/08/2026 21,000 -2.8 (-11.76%) 200 5.4 0 0 23,800 33,300 14,300
11/08/2026 23,800 0 (0%) 0 0 0 0 23,800 33,300 14,300
10/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
07/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
06/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
05/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
03/08/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
31/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
30/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
28/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
27/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
24/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
21/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
20/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
17/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
16/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
15/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
14/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
13/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
10/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
09/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
08/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
07/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
06/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
03/07/2026 23,800 -4.2 (-15%) 400 9.52 0 0 28,000 32,200 23,800
02/07/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
01/07/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
30/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
26/06/2026 21,200 -3.7 (-14.86%) 11,100 311.02 0 0 24,900 28,600 21,200
25/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
24/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
23/06/2026 24,900 0 (0%) 1 0.02 0 0 24,900 28,600 21,200
22/06/2026 24,900 7.1 (39.89%) 100 2.49 0 0 17,800 24,900 10,700
19/06/2026 17,800 0 (0%) 0 0 0 0 17,800 24,900 10,700
18/06/2026 17,800 0 (0%) 0 0 0 0 17,800 24,900 10,700
17/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
15/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
02/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
01/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/05/2026 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
15/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/05/2026 18,300 0 (0%) 1,000 18.3 0 0 18,300 21,000 15,600
11/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/05/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
16/04/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/04/2026 18,300 2.1 (12.96%) 400 7.32 0 0 16,200 22,600 9,800
14/04/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
13/04/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
10/04/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
09/04/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
08/04/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
07/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
31/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh