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 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
21/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 0 0 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%) 0 0 0 0 11,200 12,800 9,600
10/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/07/2026 11,200 0 (0%) 0 0 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 1.4 (14.29%) 100 1.12 0 0 9,800 11,200 8,400
03/07/2026 9,800 2.8 (40%) 100 0.98 0 0 7,000 9,800 4,200
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 1,300 10.4 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 0 0 1,000 8 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/05/2026 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
25/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/05/2026 6,100 1.7 (38.64%) 100 0.61 0 0 4,400 6,100 2,700
21/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
20/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
19/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
18/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
15/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
14/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
13/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
12/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
11/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
08/05/2026 4,400 0 (0%) 0 0 0 0 4,400 6,100 2,700
07/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
06/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
05/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
04/05/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
29/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
28/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
24/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
23/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
22/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
21/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
20/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
17/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
16/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
15/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
14/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
13/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
10/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
09/04/2026 5,700 0 (0%) 0 0 0 0 5,700 7,900 3,500
08/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
26/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
16/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/03/2026 5,700 0 (0%) 0 0 5,300 25.97 5,700 6,500 4,900
03/03/2026 5,700 1.6 (39.02%) 100 0.57 0 0 4,100 5,700 2,500
02/03/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
27/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
25/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
24/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
23/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
12/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
11/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
10/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
09/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
06/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
05/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
04/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
03/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
30/01/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
29/01/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
28/01/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
27/01/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500
26/01/2026 4,100 0 (0%) 0 0 0 0 4,100 5,700 2,500

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