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
29/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
28/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
25/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
24/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
23/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
22/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
21/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
18/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
17/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
16/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
15/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
14/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
11/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
10/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
09/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
08/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
07/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
04/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
03/09/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
28/08/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
27/08/2026 49,800 0 (0%) 0 0 0 0 49,800 57,200 42,400
26/08/2026 49,800 -24.7 (-33.15%) 100 4.98 0 0 74,500 104,300 44,700
25/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
24/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
21/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
20/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
19/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
18/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
17/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
14/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
13/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
12/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
11/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
10/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
07/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
06/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
05/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
04/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
03/08/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
31/07/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
30/07/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
29/07/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
28/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
27/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
24/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
23/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
22/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
21/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
20/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
17/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
16/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
15/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
14/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
13/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
10/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
09/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
08/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
07/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
06/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
03/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
02/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
01/07/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
30/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
29/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
26/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
25/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
24/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
23/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
22/06/2026 74,500 0 (0%) 200 14.9 0 0 74,500 85,600 63,400
19/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
18/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
17/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
16/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
15/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
12/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
11/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
10/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
09/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
08/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
05/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
04/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
03/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
02/06/2026 74,500 0 (0%) 500 37.25 0 0 74,500 85,600 63,400
01/06/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
29/05/2026 74,500 0 (0%) 100 7.45 0 0 74,500 85,600 63,400
28/05/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
27/05/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
26/05/2026 74,500 5.1 (7.35%) 200 14.9 0 0 69,400 79,800 59,000
25/05/2026 69,400 0 (0%) 0 0 0 0 69,400 79,800 59,000
22/05/2026 69,400 0 (0%) 0 0 0 0 69,400 79,800 59,000
21/05/2026 75,700 0 (0%) 0 0 0 0 75,700 87,000 64,400
20/05/2026 75,700 0 (0%) 0 0 0 0 75,700 87,000 64,400
19/05/2026 76,000 8 (11.76%) 700 53 0 0 68,000 78,200 57,800
18/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
15/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
14/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
13/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
12/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
11/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
08/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
07/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
06/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
05/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
04/05/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
29/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
28/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
24/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
23/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
22/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
21/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
20/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
17/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
16/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
15/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
14/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
13/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
10/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
09/04/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
08/04/2026 70,000 -1 (-1.41%) 300 20.4 0 0 71,000 99,400 42,600
07/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
06/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
03/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
02/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
01/04/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
31/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600
30/03/2026 71,000 0 (0%) 0 0 0 0 71,000 99,400 42,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh