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
21/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/09/2026 17,900 0 (0%) 0 0 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 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
28/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
13/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/08/2026 17,900 0 (0%) 100 1.79 0 0 17,900 25,000 10,800
11/08/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
10/08/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
07/08/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/08/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
05/08/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
04/08/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
03/08/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
31/07/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
30/07/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
29/07/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
28/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
13/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
08/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/07/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
02/07/2026 17,900 0 (0%) 2 0.04 0 0 17,900 20,500 15,300
01/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/06/2026 17,900 2.2 (14.01%) 100 1.79 0 0 15,700 18,000 13,400
19/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
15/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/06/2026 15,700 2 (14.6%) 100 1.57 0 0 13,700 15,700 11,700
11/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
01/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/05/2026 13,700 0 (0%) 300 4.11 0 0 13,700 15,700 11,700
06/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/05/2026 13,700 1.4 (11.38%) 120 1.62 0 0 12,300 14,100 10,500
29/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
28/04/2026 12,300 0 (0%) 400 4.92 0 0 12,300 14,100 10,500
24/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
23/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
22/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/04/2026 12,300 0 (0%) 200 2.46 0 0 12,300 14,100 10,500
16/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
15/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
14/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
13/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
10/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
09/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/04/2026 12,300 0 (0%) 62 0.81 0 0 12,300 14,100 10,500
01/04/2026 12,300 1.1 (9.82%) 200 2.46 0 0 11,200 12,800 9,600
31/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/03/2026 11,200 -1.9 (-14.5%) 200 2.24 0 0 13,100 15,000 11,200
23/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200

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