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
24/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/09/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
22/09/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
21/09/2026 11,000 0 (0%) 24 0.25 0 0 11,000 12,600 9,400
18/09/2026 11,000 0 (0%) 29 0.31 0 0 11,000 12,600 9,400
17/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/09/2026 11,000 0 (0%) 75 0.73 0 0 11,000 12,600 9,400
09/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/08/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,900 8,900
25/08/2026 11,200 0 (0%) 200 2.08 0 0 11,200 12,800 9,600
24/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
21/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
19/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
18/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
14/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/08/2026 11,200 0 (0%) 3 0.03 0 0 11,200 12,800 9,600
10/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/08/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
05/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
31/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/07/2026 11,200 0.1 (0.9%) 100 1.12 0 0 11,100 12,700 9,500
28/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/07/2026 11,000 0 (0%) 200 2.21 0 0 11,000 12,600 9,400
24/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/07/2026 11,000 1.4 (14.58%) 102 1.12 0 0 9,600 11,000 8,200
17/07/2026 9,600 -1.6 (-14.29%) 500 4.8 0 0 11,200 12,800 9,600
16/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
14/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/07/2026 11,200 0 (0%) 4 0.04 0 0 11,200 12,800 9,600
10/07/2026 11,200 0 (0%) 0 0 11,300 144.64 11,200 12,800 9,600
09/07/2026 11,200 0 (0%) 17 0.19 0 0 11,200 12,800 9,600
08/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/07/2026 11,200 0 (0%) 5 0.06 0 0 11,200 12,800 9,600
02/07/2026 11,200 0 (0%) 3 0.03 0 0 11,200 12,800 9,600
01/07/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
30/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/06/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
24/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/06/2026 11,200 0 (0%) 47 0.45 0 0 11,200 12,800 9,600
22/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
19/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
18/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/06/2026 11,200 0 (0%) 3 0.03 0 0 11,200 12,800 9,600
16/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
15/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/06/2026 11,200 0 (0%) 10 0.1 0 0 11,200 12,800 9,600
11/06/2026 11,200 1.4 (14.29%) 108 1.2 0 0 9,800 11,200 8,400
10/06/2026 9,800 -1.7 (-14.78%) 624 6.12 0 0 11,500 13,200 9,800
09/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/06/2026 11,500 1.5 (15%) 110 1.26 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 8 0.07 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 20 0.2 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 20 0.2 0 0 10,000 11,500 8,500
07/05/2026 10,000 -1.1 (-9.91%) 1,200 12 0 0 11,100 12,700 9,500
06/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
05/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
28/04/2026 11,100 0 (0%) 30 0.33 0 0 11,100 12,700 9,500
24/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/04/2026 11,100 0 (0%) 26 0.28 0 0 11,100 12,700 9,500
20/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
17/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
15/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/04/2026 11,100 0 (0%) 5 0.06 0 0 11,100 12,700 9,500
10/04/2026 11,100 0 (0%) 5 0.06 0 0 11,100 12,700 9,500
09/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
07/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
06/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
02/04/2026 11,100 0 (0%) 60 0.59 0 0 11,100 12,700 9,500
01/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/03/2026 11,100 0 (0%) 0 0 204,500 2,249.5 11,100 12,700 9,500
30/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/03/2026 11,100 0.2 (1.83%) 100 1.11 0 0 10,900 12,500 9,300
26/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/03/2026 10,900 0 (0%) 75 0.82 0 0 10,900 12,500 9,300

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