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
25/09/2026 16,000 0 (0%) 0 0 0 0 16,000 0 0
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/09/2026 16,000 1.5 (10.34%) 500 8 0 0 14,500 16,600 12,400
21/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/09/2026 14,200 0 (0%) 900 13.02 0 0 14,200 16,300 12,100
07/09/2026 14,200 0 (0%) 300 4.26 0 0 14,200 16,300 12,100
04/09/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/09/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
28/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/08/2026 14,200 -2.4 (-14.46%) 300 4.26 0 0 16,600 19,000 14,200
25/08/2026 16,600 0 (0%) 10 0.17 0 0 16,600 19,000 14,200
24/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/08/2026 16,600 0 (0%) 300 4.98 0 0 16,600 19,000 14,200
19/08/2026 16,600 0 (0%) 200 3.32 0 0 16,600 19,000 14,200
18/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/08/2026 16,600 0.5 (3.11%) 100 1.66 0 0 16,100 18,500 13,700
13/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
05/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
04/08/2026 16,000 -0.5 (-3.03%) 400 6.42 0 0 16,500 18,900 14,100
03/08/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,900 14,100
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 -0.2 (-1.2%) 300 4.95 0 0 16,700 19,200 14,200
24/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
23/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
21/07/2026 16,900 0.6 (3.68%) 1,200 20.06 0 0 16,300 18,700 13,900
20/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
07/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/07/2026 17,100 0 (0%) 2 0.03 0 0 17,100 19,600 14,600
01/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/06/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/06/2026 17,000 -0.5 (-2.86%) 701 12.02 0 0 17,500 20,100 14,900
16/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/06/2026 17,500 0 (0%) 4 0.07 0 0 17,500 20,100 14,900
12/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/05/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
20/05/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
19/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/05/2026 17,500 0.5 (2.94%) 1,000 17.5 0 0 17,000 19,500 14,500
14/05/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 1,800 30.6 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
21/04/2026 17,000 2 (13.33%) 100 1.7 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 15,000 -2.6 (-14.77%) 4,400 66 0 0 17,600 20,200 15,000
16/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
31/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
30/03/2026 17,600 -0.2 (-1.12%) 400 7.04 0 0 17,800 20,400 15,200
27/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/03/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200

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