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
28/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
06/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/06/2026 9,400 -1.6 (-14.55%) 2,301 21.63 0 0 11,000 12,600 9,400
22/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/06/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
04/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/06/2026 11,000 1 (10%) 100 1.1 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 3,500 35 0 0 10,000 11,500 8,500
28/05/2026 10,000 -6.5 (-39.39%) 300 2.99 0 0 16,500 23,100 9,900
27/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
26/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
25/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
22/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
19/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
18/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
15/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
14/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
13/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
12/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
11/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
07/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
06/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/04/2026 16,500 0 (0%) 1 0.01 0 0 16,500 18,900 14,100
15/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/03/2026 16,800 1.4 (9.09%) 500 8.25 0 0 15,400 17,700 13,100
23/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
20/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
19/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
18/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
17/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
16/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
13/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
12/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
11/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
09/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
06/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
05/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
02/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
27/02/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 21,400 9,200
26/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
25/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
24/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
23/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
13/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
12/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
11/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
10/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
09/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
06/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
05/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
04/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
03/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
02/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
30/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
29/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
28/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh