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
11/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/08/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
06/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/08/2026 12,000 -0.1 (-0.83%) 600 7.2 0 0 12,100 13,300 10,900
31/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
30/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
29/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
28/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
27/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
23/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
22/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
21/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
20/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
17/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
16/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
15/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
14/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
13/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
09/07/2026 12,100 -1.1 (-8.33%) 79,300 1,125.85 0 0 13,200 14,500 11,900
08/07/2026 13,200 0 (0%) 200 2.64 0 0 13,200 14,500 11,900
07/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
06/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
01/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/06/2026 13,200 1.2 (10%) 200 2.64 0 0 12,000 13,200 10,800
22/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/06/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,200 10,800
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/06/2026 12,000 -0.9 (-6.98%) 10,000 120 0 0 12,900 14,100 11,700
09/06/2026 12,900 -1.4 (-9.79%) 60,500 949.57 0 0 14,300 15,700 12,900
08/06/2026 14,300 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/06/2026 13,000 -1.4 (-9.72%) 100 1.3 0 0 14,400 15,800 13,000
03/06/2026 14,400 -1.6 (-10%) 69,000 993.6 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
27/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
26/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/05/2026 16,000 1.2 (8.11%) 25,709 416.47 0 0 14,800 16,200 13,400
22/05/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
20/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
19/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
18/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
15/05/2026 14,800 1.3 (9.63%) 1,200 17.75 0 0 13,500 14,800 12,200
14/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
06/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
05/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
04/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
29/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/04/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
20/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
16/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
14/04/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
13/04/2026 13,500 1.2 (9.76%) 20,100 271.35 0 0 12,300 13,500 11,100
10/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/04/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
02/04/2026 12,300 1.1 (9.82%) 12,000 147.6 0 0 11,200 12,300 10,100
01/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
31/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/03/2026 11,200 -1 (-8.2%) 1,000 11.2 0 0 12,200 13,400 11,000
12/03/2026 12,200 0 (0%) 3 0.04 0 0 12,200 13,400 11,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh