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
24/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/08/2026 15,800 0.2 (1.28%) 1,100 17.38 0 0 15,600 17,900 13,300
14/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/08/2026 15,600 -0.2 (-1.27%) 10,200 159.1 0 0 15,800 18,100 13,500
06/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/08/2026 15,800 -0.2 (-1.25%) 3,700 58.46 0 0 16,000 18,400 13,600
04/08/2026 16,000 -1 (-5.88%) 400 6.4 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/07/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
15/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/07/2026 17,000 -1 (-5.56%) 100 1.7 0 0 18,000 25,200 10,800
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
10/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 1 0.02 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 0 0 18,000 20,700 15,300
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 5 0.09 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 20 0.36 0 0 18,000 20,700 15,300
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
19/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/05/2026 19,000 -0.4 (-2.06%) 200 3.8 0 0 19,400 22,300 16,500
15/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
07/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
06/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
05/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
04/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/04/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
13/04/2026 19,700 2 (11.3%) 2,000 38.72 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/03/2026 17,500 -1.2 (-6.42%) 800 14.15 0 0 18,700 21,500 15,900
25/03/2026 18,900 0.6 (3.28%) 1,000 18.7 0 0 18,300 21,000 15,600
24/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/03/2026 18,300 0 (0%) 5 0.09 0 0 18,300 21,000 15,600
20/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/03/2026 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
16/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/03/2026 18,300 0 (0%) 2 0.04 0 0 18,300 21,000 15,600
06/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/03/2026 18,300 0 (0%) 200 3.66 0 0 18,300 21,000 15,600
04/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
02/03/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600

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