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 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
16/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/09/2026 30,000 0 (0%) 29 0.91 0 0 30,000 34,500 25,500
28/08/2026 30,000 4.9 (19.52%) 100 3 0 0 25,100 35,100 15,100
27/08/2026 25,100 0 (0%) 0 0 0 0 25,100 35,100 15,100
26/08/2026 25,100 0 (0%) 0 0 0 0 25,100 35,100 15,100
25/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
24/08/2026 25,100 0 (0%) 1 0.03 0 0 25,100 28,800 21,400
21/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
18/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
17/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
14/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
13/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
12/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
11/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
10/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
07/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
06/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
05/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
04/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
03/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
31/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
30/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
29/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
28/07/2026 25,100 0 (0%) 1 0.03 0 0 25,100 28,800 21,400
27/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
24/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
23/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
21/07/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/07/2026 25,100 -4.4 (-14.92%) 100 2.51 0 0 29,500 33,900 25,100
17/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
16/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
15/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
14/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
13/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
07/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
03/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
01/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
29/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
26/06/2026 29,500 3.6 (13.9%) 100 2.95 0 0 25,900 29,700 22,100
25/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
24/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
23/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
22/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
19/06/2026 25,900 -4.5 (-14.8%) 100 2.59 0 0 30,400 34,900 25,900
18/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
17/06/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
16/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
11/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
10/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
09/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
08/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
05/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
04/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
03/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
02/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
01/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
29/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/05/2026 30,400 3.9 (14.72%) 100 3.04 0 0 26,500 30,400 22,600
27/05/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
26/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
14/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/04/2026 26,500 1 (3.92%) 100 2.65 0 0 25,500 29,300 21,700
28/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/04/2026 25,500 0 (0%) 6 0.17 0 0 25,500 29,300 21,700
17/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/04/2026 25,500 -4.5 (-15%) 100 2.55 0 0 30,000 34,500 25,500
02/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/04/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
31/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/03/2026 30,000 -1 (-3.23%) 101 3.03 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 4 0.14 0 0 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400

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