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
18/09/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
17/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
16/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
15/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
14/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/09/2026 23,500 0 (0%) 1 0.03 0 0 23,500 27,000 20,000
10/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
09/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
28/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
27/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
25/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
21/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
20/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
14/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
13/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/08/2026 23,500 3 (14.63%) 200 4.7 0 0 20,500 23,500 17,500
06/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
31/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
21/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
20/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
17/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
15/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
14/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/07/2026 20,500 0 (0%) 100 2.05 0 0 20,500 28,700 12,300
10/07/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
09/07/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
07/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
06/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/07/2026 20,500 0 (0%) 99 2.03 0 0 20,500 23,500 17,500
01/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
19/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
18/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
17/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
16/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
15/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
11/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
09/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
08/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
05/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
02/06/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
01/06/2026 21,500 -3.7 (-14.68%) 400 8.6 0 0 25,200 28,900 21,500
29/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
26/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
25/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
22/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
21/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
20/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
19/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
15/05/2026 25,200 0 (0%) 3 0.06 0 0 25,200 28,900 21,500
14/05/2026 25,200 3.1 (14.03%) 100 2.52 0 0 22,100 25,400 18,800
13/05/2026 22,100 6.3 (39.87%) 100 2.21 0 0 15,800 22,100 9,500
12/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
11/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
08/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
07/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
06/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
29/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
28/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
24/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
23/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
22/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
21/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
20/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
17/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
16/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
15/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
14/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
13/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
10/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
09/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
08/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
07/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
06/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
03/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
02/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
01/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
31/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
27/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
23/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
20/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
19/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500

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