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
09/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
08/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
07/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
06/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
05/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
02/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
01/10/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
30/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
29/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
28/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
25/09/2026 15,800 0 (0%) 100 1.58 0 0 15,800 16,900 14,700
24/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
23/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
22/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
18/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
17/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
16/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
15/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
14/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
11/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
10/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
09/09/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
08/09/2026 15,800 -1.15 (-6.78%) 100 1.58 0 0 16,950 18,100 15,800
07/09/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
04/09/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
03/09/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
28/08/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
27/08/2026 16,950 0 (0%) 200 3.39 0 0 16,950 18,100 15,800
26/08/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
25/08/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
24/08/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
21/08/2026 16,950 -1.25 (-6.87%) 2,100 35.6 0 0 18,200 19,450 16,950
20/08/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
19/08/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
18/08/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
17/08/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
14/08/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
13/08/2026 18,200 0 (0%) 500 9.1 0 0 18,200 19,450 16,950
12/08/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
11/08/2026 18,200 0 (0%) 200 3.64 0 0 18,200 19,450 16,950
10/08/2026 18,200 0 (0%) 200 3.64 0 0 18,200 19,450 16,950
07/08/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
06/08/2026 18,200 0.2 (1.11%) 400 7.28 0 0 18,000 19,250 16,750
05/08/2026 18,000 0 (0%) 400 7.18 0 0 18,000 19,250 16,750
04/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
03/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
31/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
24/07/2026 18,000 0 (0%) 500 9 0 0 18,000 19,250 16,750
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
21/07/2026 18,000 0.5 (2.86%) 200 3.6 0 0 17,500 18,700 16,300
20/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
17/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
16/07/2026 17,500 0 (0%) 100 1.75 0 0 17,500 18,700 16,300
15/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
14/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
13/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
10/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
09/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
08/07/2026 17,500 0 (0%) 200 3.5 0 0 17,500 18,700 16,300
07/07/2026 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
06/07/2026 17,500 -0.2 (-1.13%) 300 5.25 0 0 17,700 18,900 16,500
03/07/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
02/07/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
01/07/2026 18,500 0.85 (4.82%) 200 3.71 0 0 17,650 18,850 16,450
30/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
29/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
26/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
25/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
24/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
23/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
22/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
19/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
18/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
17/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
16/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
15/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
12/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
11/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
10/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
09/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
08/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
05/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
04/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
03/06/2026 17,650 0 (0%) 1,800 31.77 0 0 17,650 18,850 16,450
02/06/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
01/06/2026 17,650 0 (0%) 300 5.3 0 0 17,650 18,850 16,450
29/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
28/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
27/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
26/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
25/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
22/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
21/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
20/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
19/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
18/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
15/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
14/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
13/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
12/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
11/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
08/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
07/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
06/05/2026 17,650 0 (0%) 400 7.06 0 0 17,650 18,850 16,450
05/05/2026 17,650 0 (0%) 0 0 0 0 17,650 18,850 16,450
04/05/2026 17,650 1.15 (6.97%) 100 1.77 0 0 16,500 17,650 15,350
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
23/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
22/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
16/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
15/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
14/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh