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 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
24/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
23/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
22/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
21/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
18/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
17/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
16/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
15/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
14/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
11/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
10/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
09/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
08/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
07/09/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
04/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2026 15,800 0 (0%) 0 0 907 12.7 15,800 18,100 13,500
17/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/07/2026 15,800 0 (0%) 0 0 1,447 19.68 15,800 18,100 13,500
28/07/2026 15,800 0 (0%) 10 0.14 0 0 15,800 18,100 13,500
27/07/2026 16,000 2 (14.29%) 10,000 158.1 0 0 14,000 16,100 11,900
24/07/2026 14,000 -0.4 (-2.78%) 1,200 16.8 0 0 14,400 20,100 8,700
23/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
22/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
21/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
20/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
16/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
13/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
08/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
07/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
06/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
02/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
01/07/2026 14,400 0 (0%) 0 0 1,815 23.6 14,400 16,500 12,300
30/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
29/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
25/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
24/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
23/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
22/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/06/2026 14,400 1.8 (14.29%) 7,623 109.77 1,100 14.3 12,600 14,400 10,800
16/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/06/2026 12,600 0 (0%) 0 0 1,100 13.2 12,600 14,400 10,800
11/06/2026 12,600 0 (0%) 0 0 2,420 31.46 12,600 14,400 10,800
10/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/06/2026 12,600 0 (0%) 0 0 11,189 152.17 12,600 14,400 10,800
05/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
04/06/2026 12,600 0 (0%) 0 0 7,623 106.72 12,600 14,400 10,800
03/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
28/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
27/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
26/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
25/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
22/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
21/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/05/2026 13,000 0 (0%) 5 0.07 0 0 13,000 14,900 11,100
15/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/05/2026 13,000 -2 (-13.33%) 800 10.4 0 0 15,000 21,000 9,000
12/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
08/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
16/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
15/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
14/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
13/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
10/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
09/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
08/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
07/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
03/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
02/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
27/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
26/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
25/03/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000

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