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
25/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/08/2026 19,800 1.2 (6.45%) 100 1.98 0 0 18,600 21,300 15,900
19/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
18/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
12/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
11/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/08/2026 18,600 1.6 (9.41%) 100 1.86 0 0 17,000 19,500 14,500
04/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
31/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/07/2026 17,000 -3 (-15%) 1,600 27.2 0 0 20,000 23,000 17,000
29/07/2026 20,000 0 (0%) 20 0.42 0 0 20,000 23,000 17,000
28/07/2026 20,000 2 (11.11%) 100 2 0 0 18,000 20,700 15,300
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 71,045 1,086.99 18,000 20,700 15,300
29/06/2026 18,000 -3 (-14.29%) 100 1.8 0 0 21,000 24,100 17,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/06/2026 21,000 0.2 (0.96%) 100 2.1 0 0 20,800 23,900 17,700
03/06/2026 20,800 0.8 (4%) 100 2.08 0 0 20,000 23,000 17,000
02/06/2026 20,000 2.1 (11.73%) 100 2 0 0 17,900 20,500 15,300
01/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/05/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
28/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/05/2026 17,900 -3.1 (-14.76%) 2,500 44.75 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 2 0.04 0 0 21,000 24,100 17,900
13/05/2026 21,000 -0.9 (-4.11%) 1,800 37.8 0 0 21,900 25,100 18,700
12/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
08/05/2026 21,900 2.4 (12.31%) 100 2.19 0 0 19,500 22,400 16,600
07/05/2026 19,900 0.5 (2.58%) 8,300 162.05 0 0 19,400 22,300 16,500
06/05/2026 20,000 2.5 (14.29%) 32,900 637.74 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/05/2026 17,500 0.5 (2.94%) 100 1.75 0 0 17,000 19,500 14,500
29/04/2026 18,000 1 (5.88%) 700 11.88 0 0 17,000 19,500 14,500
28/04/2026 17,000 -2.7 (-13.71%) 1,900 32.3 0 0 19,700 27,500 11,900
24/04/2026 19,700 0 (0%) 0 0 0 0 19,700 27,500 11,900
23/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/04/2026 19,700 0 (0%) 1 0.02 0 0 19,700 22,600 16,800
17/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
16/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
31/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
25/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/03/2026 19,700 0 (0%) 1 0.02 0 0 19,700 22,600 16,800
20/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
18/03/2026 19,700 1.6 (8.84%) 100 1.97 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 17,400 0 (0%) 400 7.25 0 0 17,400 20,000 14,800
13/03/2026 17,000 0 (0%) 500 8.68 0 0 17,000 19,500 14,500
12/03/2026 17,000 0.2 (1.19%) 4,000 68 0 0 16,800 19,300 14,300
11/03/2026 16,800 0.8 (5%) 2,200 36.96 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 2,100 33.6 0 0 16,000 18,400 13,600
09/03/2026 16,000 -2 (-11.11%) 2,900 46.4 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0.9 (5.26%) 100 1.8 0 0 17,100 19,600 14,600
04/03/2026 17,100 -0.1 (-0.58%) 3,200 54.72 0 0 17,200 19,700 14,700
03/03/2026 17,200 0.1 (0.58%) 1,000 17.2 0 0 17,100 19,600 14,600
02/03/2026 17,400 -1.5 (-7.94%) 2,300 39.36 0 0 18,900 21,700 16,100
27/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/02/2026 18,900 0.5 (2.72%) 400 7.56 0 0 18,400 21,100 15,700
25/02/2026 17,300 0.2 (1.17%) 302 5.55 0 0 17,100 19,600 14,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh