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 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
21/08/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
20/08/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
19/08/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
18/08/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
17/08/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
14/08/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
13/08/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
12/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/08/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
04/08/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/08/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
29/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
28/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
27/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
21/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
20/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/07/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
06/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/07/2026 4,900 0.6 (13.95%) 200 0.98 0 0 4,300 4,900 3,700
02/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/06/2026 4,300 0 (0%) 2,100 9.03 0 0 4,300 6,000 2,600
22/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
19/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
18/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
17/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
16/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
15/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
12/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
11/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
10/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
09/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
08/06/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
05/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
02/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/04/2026 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
24/04/2026 3,800 -2.5 (-39.68%) 2,000 7.6 0 0 6,300 8,800 3,800
23/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
22/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
21/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
20/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
17/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
16/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
15/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
14/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
13/04/2026 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
10/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/03/2026 6,300 0.8 (14.55%) 300 1.89 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 -0.8 (-12.7%) 200 1.1 0 0 6,300 7,200 5,400
27/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/02/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700

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