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
16/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/09/2026 15,600 0 (0%) 2 0.03 0 0 15,600 17,900 13,300
14/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/09/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/09/2026 15,600 2 (14.71%) 10,000 156 0 0 13,600 15,600 11,600
03/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
28/08/2026 13,600 0 (0%) 52 0.81 0 0 13,600 15,600 11,600
27/08/2026 13,600 0 (0%) 52 0.81 0 0 13,600 15,600 11,600
26/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
25/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
21/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
18/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
17/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
03/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
31/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
29/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
28/07/2026 13,600 -1.4 (-9.33%) 10,000 136 0 0 15,000 17,200 12,800
27/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/07/2026 15,000 0.7 (4.9%) 1,000 15 0 0 14,300 16,400 12,200
20/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/07/2026 15,000 -7.9 (-34.5%) 500 7.14 0 0 22,900 32,000 13,800
14/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
13/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
10/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
09/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
08/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
07/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
06/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
03/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
02/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
01/07/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
30/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
29/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
26/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
25/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
24/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
23/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
22/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
19/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
18/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
17/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
16/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
15/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
12/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
11/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
10/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
09/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
08/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
05/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
04/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
03/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
02/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
01/06/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
29/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
28/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
27/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
26/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
25/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
22/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
21/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
20/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
19/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
18/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
15/05/2026 22,900 0 (0%) 0 0 0 0 22,900 32,000 13,800
14/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
13/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
12/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
11/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
08/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
07/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
06/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
05/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
04/05/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
29/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
28/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
24/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
23/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
22/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
21/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
20/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
17/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
16/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
15/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
14/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
13/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
10/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
09/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
08/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
07/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
06/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
03/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
02/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
01/04/2026 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
31/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
30/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
27/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
25/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
23/03/2026 23,500 0 (0%) 1 0.03 0 0 23,500 27,000 20,000
20/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
16/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh