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
21/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/09/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
17/09/2026 3,400 -0.5 (-12.82%) 200 0.68 0 0 3,900 4,400 3,400
16/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/09/2026 3,900 0.4 (11.43%) 300 1.18 0 0 3,500 4,000 3,000
10/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/09/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
08/09/2026 3,500 0 (0%) 2,300 8.05 0 0 3,500 4,000 3,000
07/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/08/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
24/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/08/2026 3,500 0 (0%) 300 1.05 0 0 3,500 4,000 3,000
19/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/08/2026 3,500 0.4 (12.9%) 2,200 7.7 0 0 3,100 3,500 2,700
17/08/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/08/2026 3,100 0.4 (14.81%) 1,200 3.72 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
30/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/07/2026 2,700 0 (0%) 6 0.02 0 0 2,700 3,100 2,300
22/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/07/2026 2,700 -0.3 (-10%) 500 1.35 0 0 3,000 3,400 2,600
17/07/2026 3,000 0 (0%) 6 0.02 0 0 3,000 3,400 2,600
16/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 4,400 13.2 0 0 3,000 3,400 2,600
06/07/2026 3,000 -0.4 (-11.76%) 1,500 4.5 0 0 3,400 3,900 2,900
03/07/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
02/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/06/2026 3,000 -1.6 (-34.78%) 300 0.9 0 0 4,600 6,400 2,800
26/06/2026 4,600 0 (0%) 0 0 0 0 4,600 6,400 2,800
25/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
04/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/05/2026 4,600 0 (0%) 400 1.84 0 0 4,600 5,200 4,000
19/05/2026 4,600 0.1 (2.22%) 500 2.3 0 0 4,500 5,100 3,900
18/05/2026 4,600 0.6 (15%) 700 3.18 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
29/04/2026 4,000 -0.2 (-4.76%) 400 1.64 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/04/2026 4,100 -0.7 (-14.58%) 900 3.74 0 0 4,800 5,500 4,100
14/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/04/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
08/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/04/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
03/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/03/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/03/2026 4,900 0.1 (2.08%) 600 2.94 0 0 4,800 5,500 4,100
27/03/2026 4,800 -0.5 (-9.43%) 100 0.48 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 -0.1 (-1.85%) 200 1.06 0 0 5,400 6,200 4,600
24/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

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