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
25/09/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
24/09/2026 35,400 0 (0%) 5 0.15 1,000 30.1 35,400 40,700 30,100
23/09/2026 35,400 0 (0%) 6 0.18 0 0 35,400 40,700 30,100
22/09/2026 35,400 4.5 (14.56%) 101 3.57 0 0 30,900 35,500 26,300
21/09/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
18/09/2026 30,900 3.9 (14.44%) 100 3.09 0 0 27,000 31,000 23,000
17/09/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
16/09/2026 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
15/09/2026 23,500 3 (14.63%) 102 2.4 9,138 187.33 20,500 23,500 17,500
14/09/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
11/09/2026 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
10/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
08/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/09/2026 17,900 2.3 (14.74%) 100 1.79 0 0 15,600 17,900 13,300
04/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
25/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/08/2026 15,600 0 (0%) 9 0.16 0 0 15,600 17,900 13,300
21/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/08/2026 15,600 0 (0%) 9 0.14 0 0 15,600 17,900 13,300
19/08/2026 15,600 0 (0%) 0 0 10,000 156 15,600 17,900 13,300
18/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/08/2026 15,600 0 (0%) 80 1.43 0 0 15,600 17,900 13,300
13/08/2026 15,600 2 (14.71%) 200 3.12 0 0 13,600 15,600 11,600
12/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/08/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
05/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
03/08/2026 13,600 0 (0%) 0 0 1,000 15.6 13,600 15,600 11,600
31/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/07/2026 13,600 0 (0%) 9 0.12 0 0 13,600 15,600 11,600
29/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
28/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
27/07/2026 13,600 0 (0%) 0 0 2,000 31.2 13,600 15,600 11,600
24/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
23/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
22/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
21/07/2026 13,600 0 (0%) 0 0 2,000 31.2 13,600 15,600 11,600
20/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
17/07/2026 13,600 -2.3 (-14.47%) 100 1.36 0 0 15,900 18,200 13,600
16/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/07/2026 15,900 -2.8 (-14.97%) 100 1.59 0 0 18,700 21,500 15,900
14/07/2026 18,700 -2.8 (-13.02%) 100 1.87 0 0 21,500 24,700 18,300
13/07/2026 21,500 2.8 (14.97%) 100 2.15 0 0 18,700 21,500 15,900
10/07/2026 18,700 -2.6 (-12.21%) 100 1.87 0 0 21,300 24,400 18,200
09/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
08/07/2026 21,300 0 (0%) 200 4.26 0 0 21,300 24,400 18,200
07/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
06/07/2026 21,300 2.7 (14.52%) 944 20.11 0 0 18,600 21,300 15,900
03/07/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
02/07/2026 18,600 0 (0%) 4 0.07 0 0 18,600 21,300 15,900
01/07/2026 18,600 -9.8 (-34.51%) 200 3.72 0 0 28,400 39,700 17,100
30/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
29/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
26/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
25/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
24/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
23/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
22/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
19/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
18/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
17/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
16/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
15/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
12/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
11/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
10/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
09/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
08/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
05/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
04/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
03/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
02/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
01/06/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
29/05/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
28/05/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
27/05/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
26/05/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
25/05/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
22/05/2026 28,400 0 (0%) 0 0 0 0 28,400 39,700 17,100
21/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
20/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
19/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
18/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
15/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
14/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
13/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
12/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
11/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
08/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
07/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
06/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
05/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
04/05/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
29/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
28/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
24/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
23/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
22/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
21/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
20/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
17/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
16/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
15/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
14/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
13/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
10/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
09/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
08/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
07/04/2026 29,600 0 (0%) 0 0 0 0 29,600 41,400 17,800
06/04/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
03/04/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
02/04/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
01/04/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
31/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
30/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
27/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
26/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
25/03/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200

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