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
18/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/09/2026 4,100 -0.7 (-14.58%) 1,200 5.05 0 0 4,800 5,500 4,100
03/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
17/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/07/2026 4,800 0.2 (4.35%) 100 0.48 0 0 4,600 5,200 4,000
30/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/07/2026 4,600 -0.7 (-13.21%) 1,715 7.89 0 0 5,300 6,000 4,600
16/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/06/2026 5,000 -0.5 (-9.09%) 15,014 78.88 0 0 5,500 6,300 4,700
11/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/06/2026 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
04/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/05/2026 5,500 0.7 (14.58%) 510 2.23 0 0 4,800 5,500 4,100
28/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/05/2026 4,300 -0.6 (-12.24%) 1,000 4.82 0 0 4,900 5,600 4,200
14/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/05/2026 4,500 0 (0%) 1,611 7.91 0 0 4,500 5,100 3,900
07/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/04/2026 4,500 0 (0%) 500 2.25 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/04/2026 4,500 0 (0%) 4,100 18.45 0 0 4,500 5,100 3,900
16/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/03/2026 4,500 -0.7 (-13.46%) 2,104 9.5 0 0 5,200 5,900 4,500
26/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/03/2026 5,200 0.6 (13.04%) 7,196 34.98 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000

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