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
23/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
22/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
21/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
18/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
17/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
16/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
15/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
14/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
11/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
10/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
09/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
08/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
07/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
03/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
28/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
27/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
26/08/2026 40,000 -2.5 (-5.88%) 100 4 0 0 42,500 45,450 39,550
25/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
24/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
21/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
20/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
19/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
18/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
17/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
14/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
13/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
12/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
11/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
10/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
07/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
06/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
05/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
04/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
03/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
31/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
30/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
29/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
28/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
27/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
24/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
23/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
22/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
21/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
20/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
17/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
16/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
15/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
14/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
13/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
10/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
09/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
08/07/2026 45,500 0.3 (0.66%) 200 9.1 0 0 45,200 48,350 42,050
07/07/2026 45,200 2 (4.63%) 200 9.04 0 0 43,200 46,200 40,200
06/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
03/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
02/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
01/07/2026 43,200 0 (0%) 600 25.92 0 0 43,200 46,200 40,200
30/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
29/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
26/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
25/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
24/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
23/06/2026 43,200 0 (0%) 1,000 41.7 0 0 43,200 46,200 40,200
22/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
19/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
18/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
17/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
16/06/2026 43,200 2.6 (6.4%) 100 4.32 0 0 40,600 43,400 37,800
15/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
12/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
11/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
10/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
09/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
08/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
05/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
04/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
03/06/2026 40,600 2.6 (6.84%) 100 4.06 0 0 38,000 40,650 35,350
02/06/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
01/06/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
29/05/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
28/05/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
27/05/2026 38,000 0 (0%) 1,500 57 0 0 38,000 40,650 35,350
26/05/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
25/05/2026 38,000 -0.05 (-0.13%) 200 7.6 0 0 38,050 40,700 35,400
22/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
21/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
20/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
19/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
18/05/2026 38,050 -2.75 (-6.74%) 800 30.45 0 0 40,800 43,650 37,950
15/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
14/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
13/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
12/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
11/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
08/05/2026 40,800 -2.65 (-6.1%) 100 4.08 0 0 43,450 46,450 40,450
07/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
06/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
05/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
04/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
29/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
28/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
24/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
23/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
22/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
21/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
20/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
17/04/2026 43,450 2.8 (6.89%) 200 8.69 0 0 40,650 43,450 37,850
16/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
15/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
14/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
13/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
10/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
09/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
08/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
07/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
06/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
03/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
02/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
01/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
31/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
30/03/2026 40,650 0 (0%) 400 16.26 0 0 40,650 43,450 37,850
27/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
26/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
25/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
24/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
23/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850

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