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
18/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/09/2026 2,300 0 (0%) 1,400 3.22 0 0 2,300 2,600 2,000
16/09/2026 2,300 -0.3 (-11.54%) 4,500 10.35 0 0 2,600 2,900 2,300
15/09/2026 2,600 -0.4 (-13.33%) 700 1.82 0 0 3,000 3,400 2,600
14/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2026 3,000 -0.1 (-3.23%) 100 0.3 0 0 3,100 3,500 2,700
27/08/2026 3,100 0 (0%) 2 0.01 0 0 3,100 3,500 2,700
26/08/2026 3,400 0.3 (9.68%) 402 1.25 0 0 3,100 3,500 2,700
25/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/08/2026 3,200 -0.1 (-3.03%) 400 1.22 0 0 3,300 3,700 2,900
20/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/08/2026 3,300 0 (0%) 2 0.01 0 0 3,300 3,700 2,900
12/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/08/2026 3,200 0.2 (6.67%) 212 0.7 0 0 3,000 3,400 2,600
07/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/08/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
31/07/2026 2,700 0 (0%) 3 0.01 0 0 2,700 3,100 2,300
30/07/2026 2,700 0.3 (12.5%) 108 0.29 0 0 2,400 2,700 2,100
29/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/07/2026 2,400 0 (0%) 10 0.02 0 0 2,400 2,700 2,100
24/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/07/2026 2,400 -0.3 (-11.11%) 701 1.68 0 0 2,700 3,100 2,300
22/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/07/2026 2,700 -0.1 (-3.57%) 200 0.54 0 0 2,800 3,200 2,400
20/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 400 1.12 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 1 0. 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 400 1.12 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/07/2026 2,800 -0.2 (-6.67%) 300 0.83 0 0 3,000 3,400 2,600
02/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 500 1.5 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/06/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
12/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
22/05/2026 3,000 -0.1 (-3.23%) 100 0.3 0 0 3,100 3,500 2,700
21/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/05/2026 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
19/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/05/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
28/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/04/2026 3,100 0 (0%) 600 1.86 0 0 3,100 3,500 2,700
15/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/04/2026 3,100 0 (0%) 10 0.03 0 0 3,100 3,500 2,700
13/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/04/2026 3,100 0.3 (10.71%) 1,600 4.96 0 0 2,800 3,200 2,400
09/04/2026 2,800 0 (0%) 415 1.16 0 0 2,800 3,200 2,400
08/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/04/2026 2,800 0.3 (12%) 400 1.12 0 0 2,500 2,800 2,200
06/04/2026 2,500 -0.2 (-7.41%) 8,700 21.76 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 102 0.28 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/03/2026 2,700 -0.3 (-10%) 400 1.08 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
27/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
24/03/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
23/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

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