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 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/09/2026 12,000 2 (20%) 800 9.6 0 0 10,000 14,000 6,000
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
29/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/07/2026 10,700 0 (0%) 3 0.03 0 0 10,700 12,300 9,100
14/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/07/2026 10,700 -1.8 (-14.4%) 103 1.11 0 0 12,500 14,300 10,700
01/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/06/2026 12,500 0.9 (7.76%) 200 2.5 0 0 11,600 13,300 9,900
24/06/2026 12,000 0.9 (8.11%) 1,200 13.9 0 0 11,100 12,700 9,500
23/06/2026 11,500 1.5 (15%) 6,200 68.7 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/06/2026 10,000 -1.5 (-13.04%) 100 1 0 0 11,500 13,200 9,800
18/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/06/2026 11,500 0.5 (4.55%) 600 6.9 0 0 11,000 12,600 9,400
08/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/06/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 12,500 9,300
02/06/2026 10,900 1.4 (14.74%) 1,000 10.9 0 0 9,500 10,900 8,100
01/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/05/2026 9,500 1.2 (14.46%) 1,007 9.56 0 0 8,300 9,500 7,100
22/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
15/05/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
14/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/05/2026 7,300 0.9 (14.06%) 4,700 34.31 0 0 6,400 7,300 5,500
12/05/2026 7,900 1 (14.49%) 5,507 35.26 0 0 6,900 7,900 5,900
11/05/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 8 0.05 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 -4 (-40%) 4,700 28.2 0 0 10,000 14,000 6,000
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
31/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000

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