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
11/09/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/09/2026 15,700 0 (0%) 500 7.85 0 0 15,700 18,000 13,400
09/09/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/09/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/09/2026 15,700 0 (0%) 3 0.05 0 0 15,700 18,000 13,400
04/09/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/09/2026 15,700 0 (0%) 16 0.25 0 0 15,700 18,000 13,400
28/08/2026 15,700 -2.7 (-14.67%) 400 6.28 0 0 18,400 21,100 15,700
27/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/08/2026 18,400 -0.4 (-2.13%) 200 3.68 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/08/2026 18,800 -3.3 (-14.93%) 100 1.88 0 0 22,100 25,400 18,800
18/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/08/2026 22,100 -3.9 (-15%) 201 4.44 0 0 26,000 29,900 22,100
14/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/08/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
12/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/08/2026 26,000 -0.4 (-1.52%) 300 7.8 0 0 26,400 30,300 22,500
04/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
03/08/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
31/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
30/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
29/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
28/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
27/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
24/07/2026 26,400 0 (0%) 70 1.85 0 0 26,400 30,300 22,500
23/07/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
22/07/2026 26,400 0.6 (2.33%) 1,000 26.4 0 0 25,800 29,600 22,000
21/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
17/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
16/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
15/07/2026 25,800 0 (0%) 1,000 25.8 0 0 25,800 29,600 22,000
14/07/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/07/2026 25,800 0.3 (1.18%) 1,000 25.8 0 0 25,500 29,300 21,700
10/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/07/2026 25,500 0 (0%) 3 0.08 0 0 25,500 29,300 21,700
07/07/2026 25,500 0 (0%) 20 0.51 0 0 25,500 29,300 21,700
06/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/07/2026 25,500 0 (0%) 4 0.09 0 0 25,500 29,300 21,700
01/07/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
30/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/06/2026 25,500 0 (0%) 13 0.28 0 0 25,500 29,300 21,700
24/06/2026 25,500 0.6 (2.41%) 100 2.55 0 0 24,900 28,600 21,200
23/06/2026 24,900 0 (0%) 27 0.65 0 0 24,900 28,600 21,200
22/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
19/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
18/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
17/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
16/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
15/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
12/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
11/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
10/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
09/06/2026 24,900 0 (0%) 2 0.06 0 0 24,900 28,600 21,200
08/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
05/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
04/06/2026 24,900 5.9 (31.05%) 300 7.47 0 0 19,000 26,600 11,400
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
02/06/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
01/06/2026 19,000 0 (0%) 0 0 0 0 19,000 26,600 11,400
29/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/05/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
15/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/04/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/04/2026 19,000 -0.3 (-1.55%) 125 2.38 0 0 19,300 22,100 16,500
17/04/2026 19,300 0 (0%) 6 0.12 0 0 19,300 22,100 16,500
16/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
15/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/04/2026 19,300 0 (0%) 10 0.19 0 0 19,300 22,100 16,500
10/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
09/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
08/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
07/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
31/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/03/2026 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
25/03/2026 19,300 -3.4 (-14.98%) 559 10.83 0 0 22,700 26,100 19,300
24/03/2026 22,700 0.1 (0.44%) 100 2.27 0 0 22,600 25,900 19,300
23/03/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
20/03/2026 22,600 0.2 (0.89%) 500 11.3 0 0 22,400 25,700 19,100
19/03/2026 23,000 3 (15%) 1,010 22.6 0 0 20,000 23,000 17,000
18/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/03/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
16/03/2026 20,000 1 (5.26%) 400 8 0 0 19,000 21,800 16,200
13/03/2026 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 22,800 17,000
12/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh