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
24/07/2026 1,500 0 (0%) 125,910 188.8 0 0 1,500 1,600 1,400
23/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
22/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
17/07/2026 1,500 0 (0%) 77,211 111.44 0 0 1,500 1,600 1,400
16/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/07/2026 1,500 0 (0%) 246,205 364.51 0 0 1,500 1,600 1,400
09/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/07/2026 1,500 0.1 (7.14%) 111,316 158.07 0 0 1,400 1,500 1,300
02/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
01/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
30/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
29/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
26/06/2026 1,400 0 (0%) 336,697 471.48 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
23/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
19/06/2026 1,400 0 (0%) 188,800 263.33 0 0 1,400 1,500 1,300
18/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
16/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
15/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
12/06/2026 1,400 0 (0%) 147,700 208 0 0 1,400 1,500 1,300
11/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
09/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
05/06/2026 1,400 -0.1 (-6.67%) 149,618 209.5 0 0 1,500 1,600 1,400
04/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
29/05/2026 1,500 -0.1 (-6.25%) 156,105 234.16 0 0 1,600 1,700 1,500
28/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
26/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/05/2026 1,600 -0.1 (-5.88%) 338,800 551.09 0 0 1,700 1,800 1,600
22/05/2026 1,700 0 (0%) 50,501 85.36 0 0 1,700 1,800 1,600
21/05/2026 1,700 0.1 (6.25%) 19,543 32.1 0 0 1,600 1,700 1,500
20/05/2026 1,600 -0.1 (-5.88%) 103,632 171.78 0 0 1,700 1,800 1,600
19/05/2026 1,700 -0.1 (-5.56%) 222,601 378.45 0 0 1,800 1,900 1,700
18/05/2026 1,800 -0.1 (-5.26%) 107,656 193.91 0 0 1,900 2,000 1,800
15/05/2026 1,900 0.1 (5.56%) 33,479 61.71 0 0 1,800 1,900 1,700
14/05/2026 1,800 -0.1 (-5.26%) 74,000 133.67 0 0 1,900 2,000 1,800
13/05/2026 1,900 0.1 (5.56%) 48,307 87.78 0 0 1,800 1,900 1,700
12/05/2026 1,800 0 (0%) 67,922 127.52 0 0 1,800 1,900 1,700
11/05/2026 1,800 -0.1 (-5.26%) 21,641 39.51 0 0 1,900 2,000 1,800
08/05/2026 1,900 0 (0%) 36,409 67.34 0 0 1,900 2,000 1,800
07/05/2026 1,900 0 (0%) 79,452 150.08 0 0 1,900 2,000 1,800
06/05/2026 1,900 0 (0%) 21,200 39.12 0 0 1,900 2,000 1,800
05/05/2026 1,900 0 (0%) 45,299 83.73 0 0 1,900 2,000 1,800
04/05/2026 1,900 -0.1 (-5%) 60,302 114.55 0 0 2,000 2,200 1,800
29/04/2026 2,000 0.1 (5.26%) 68,405 129.7 0 0 1,900 2,000 1,800
28/04/2026 1,900 -0.1 (-5%) 45,300 86.7 0 0 2,000 2,200 1,800
24/04/2026 2,000 0 (0%) 50,300 96.32 0 0 2,000 2,200 1,800
23/04/2026 2,000 0 (0%) 142,437 272.83 0 0 2,000 2,200 1,800
22/04/2026 2,000 0.1 (5.26%) 82,710 159.05 0 0 1,900 2,000 1,800
21/04/2026 1,900 -0.1 (-5%) 9,701 19.39 0 0 2,000 2,200 1,800
20/04/2026 2,000 0.1 (5.26%) 150,174 300.35 0 0 1,900 2,000 1,800
17/04/2026 1,900 -0.1 (-5%) 141,259 268.95 0 0 2,000 2,200 1,800
16/04/2026 2,000 0 (0%) 52,822 104.84 0 0 2,000 2,200 1,800
15/04/2026 2,000 -0.1 (-4.76%) 123,400 247.49 0 0 2,100 2,300 1,900
14/04/2026 2,100 0 (0%) 32,667 66.72 0 0 2,100 2,300 1,900
13/04/2026 2,100 0.1 (5%) 40,127 83.44 0 0 2,000 2,200 1,800
10/04/2026 2,000 0 (0%) 207,348 407.94 0 0 2,000 2,200 1,800
09/04/2026 2,000 -0.2 (-9.09%) 321,464 655.08 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 242,988 530.61 0 0 2,300 2,500 2,100
07/04/2026 2,300 0 (0%) 264,912 612.64 0 0 2,300 2,500 2,100
06/04/2026 2,300 0.2 (9.52%) 74,239 169.92 0 0 2,100 2,300 1,900
03/04/2026 2,100 -0.2 (-8.7%) 170,399 361.14 0 0 2,300 2,500 2,100
02/04/2026 2,300 -0.2 (-8%) 326,032 757.63 0 0 2,500 2,700 2,300
01/04/2026 2,500 0.1 (4.17%) 382,559 990.25 0 0 2,400 2,600 2,200
31/03/2026 2,400 0.2 (9.09%) 506,962 1,208.88 0 0 2,200 2,400 2,000
30/03/2026 2,200 0.2 (10%) 405,474 879.27 0 0 2,000 2,200 1,800
27/03/2026 2,000 0.1 (5.26%) 251,299 498.92 0 0 1,900 2,000 1,800
26/03/2026 1,900 0.1 (5.56%) 52,226 99.07 0 0 1,800 1,900 1,700
25/03/2026 1,800 -0.2 (-10%) 327,278 606.22 0 0 2,000 2,200 1,800
24/03/2026 2,000 -0.2 (-9.09%) 369,883 792.86 0 0 2,200 2,400 2,000
23/03/2026 2,200 0.2 (10%) 1,228,547 2,689.51 0 0 2,000 2,200 1,800
20/03/2026 2,000 0.1 (5.26%) 927,715 1,854.93 0 0 1,900 2,000 1,800
19/03/2026 1,900 0.1 (5.56%) 719,810 1,361.71 0 0 1,800 1,900 1,700
18/03/2026 1,800 0.1 (5.88%) 543,177 977.61 0 0 1,700 1,800 1,600
17/03/2026 1,700 0.1 (6.25%) 250,222 425.38 0 0 1,600 1,700 1,500
16/03/2026 1,600 0.1 (6.67%) 158,909 254.24 0 0 1,500 1,600 1,400
13/03/2026 1,500 0.1 (7.14%) 400,007 600.01 0 0 1,400 1,500 1,300
12/03/2026 1,400 -0.1 (-6.67%) 341,000 480.1 0 0 1,500 1,600 1,400
11/03/2026 1,500 0 (0%) 124,926 187.37 0 0 1,500 1,600 1,400
10/03/2026 1,500 0 (0%) 258,900 367.23 0 0 1,500 1,600 1,400
09/03/2026 1,500 -0.1 (-6.25%) 287,145 433.61 0 0 1,600 1,700 1,500
06/03/2026 1,600 -0.1 (-5.88%) 39,900 63.97 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 110,100 178.33 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 20,735 33.71 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 99,402 167.37 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 98,700 162.67 0 0 1,700 1,800 1,600
27/02/2026 1,700 0 (0%) 63,700 113.89 0 0 1,700 1,800 1,600
26/02/2026 1,700 0 (0%) 18,147 30.86 0 0 1,700 1,800 1,600
25/02/2026 1,700 0 (0%) 43,680 74.51 0 0 1,700 1,800 1,600
24/02/2026 1,700 -0.1 (-5.56%) 120,200 207.99 0 0 1,800 1,900 1,700
23/02/2026 1,800 0.1 (5.88%) 321,209 569.29 0 0 1,700 1,800 1,600
13/02/2026 1,700 0 (0%) 60,605 102.93 0 0 1,700 1,800 1,600
12/02/2026 1,700 0 (0%) 70,800 115.32 0 0 1,700 1,800 1,600
11/02/2026 1,700 0 (0%) 17,405 29.41 0 0 1,700 1,800 1,600
10/02/2026 1,700 0 (0%) 55,103 89.96 0 0 1,700 1,800 1,600
09/02/2026 1,700 0 (0%) 4,000 6.79 0 0 1,700 1,800 1,600
06/02/2026 1,700 0 (0%) 88,710 150.78 0 0 1,700 1,800 1,600
05/02/2026 1,700 0 (0%) 13,217 23.62 0 0 1,700 1,800 1,600
04/02/2026 1,700 0 (0%) 112,210 189.61 0 0 1,700 1,800 1,600
03/02/2026 1,700 0 (0%) 34,500 58.61 0 0 1,700 1,800 1,600
02/02/2026 1,700 0 (0%) 113,808 193.45 0 0 1,700 1,800 1,600
30/01/2026 1,700 0 (0%) 33,250 57.58 0 0 1,700 1,800 1,600
29/01/2026 1,700 0 (0%) 43,819 74.5 0 0 1,700 1,800 1,600
28/01/2026 1,700 0 (0%) 64,925 110.33 0 0 1,700 1,800 1,600
27/01/2026 1,700 0 (0%) 61,400 104.34 0 0 1,700 1,800 1,600
26/01/2026 1,700 0 (0%) 245,710 417.72 0 0 1,700 1,800 1,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh