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
24/07/2026 1,500 -0.1 (-6.25%) 9,900 15.68 0 0 1,600 1,800 1,400
23/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/07/2026 1,600 0 (0%) 5,608 9.12 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/07/2026 1,600 -0.1 (-5.88%) 4,601 7.36 0 0 1,700 1,900 1,500
09/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/07/2026 1,700 0 (0%) 17,307 28.64 0 0 1,700 1,900 1,500
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/06/2026 1,600 -0.1 (-5.88%) 3,301 5.48 0 0 1,700 1,900 1,500
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/06/2026 1,700 0 (0%) 3,210 5.46 0 0 1,700 1,900 1,500
18/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/06/2026 1,700 0 (0%) 8,808 14.98 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/06/2026 1,700 -0.1 (-5.56%) 9,600 16.71 0 0 1,800 2,000 1,600
04/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/05/2026 1,800 0 (0%) 505 0.89 0 0 1,800 2,000 1,600
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/05/2026 1,800 0.2 (12.5%) 92,501 162.16 0 0 1,600 1,800 1,400
21/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/05/2026 1,700 0.1 (6.25%) 6,520 10.59 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,600 -0.1 (-5.88%) 10,300 16.57 0 0 1,700 1,900 1,500
07/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/04/2026 1,700 0.1 (6.25%) 24,700 41.7 0 0 1,600 1,800 1,400
23/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/04/2026 1,700 0 (0%) 25,810 42.33 0 0 1,700 1,900 1,500
16/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/04/2026 1,700 0.1 (6.25%) 33,810 57.5 0 0 1,600 1,800 1,400
09/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/04/2026 1,600 -0.1 (-5.88%) 38,000 60.89 0 0 1,700 1,900 1,500
02/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/03/2026 1,700 0 (0%) 47,205 79.31 0 0 1,700 1,900 1,500
26/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/03/2026 1,700 -0.1 (-5.56%) 25,400 43.58 0 0 1,800 2,000 1,600
19/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/03/2026 1,700 -0.1 (-5.56%) 19,800 35.04 0 0 1,800 2,000 1,600
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 1,800 -0.1 (-5.26%) 33,900 61.04 0 0 1,900 2,100 1,700
05/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 1,900 -0.1 (-5%) 1,027,152 1,956.15 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/02/2026 2,000 0.2 (11.11%) 36,801 72.51 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/02/2026 1,900 0 (0%) 62,154 111.62 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 1,800 -0.2 (-10%) 76,457 143.42 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh