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
25/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/08/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
21/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2026 14,000 0 (0%) 1,300 18.2 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/08/2026 14,000 1.5 (12%) 200 2.8 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
05/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
03/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/07/2026 12,500 -1.6 (-11.35%) 100 1.25 39,098 469.18 14,100 16,200 12,000
27/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
22/07/2026 14,100 0 (0%) 7 0.1 0 0 14,100 16,200 12,000
21/07/2026 14,100 -2.4 (-14.55%) 105 1.49 0 0 16,500 18,900 14,100
20/07/2026 16,500 1.8 (12.24%) 100 1.65 0 0 14,700 16,900 12,500
17/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/07/2026 13,800 -2.2 (-13.75%) 1,502 22.08 0 0 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
13/07/2026 16,000 1 (6.67%) 200 3.2 30,000 450 15,000 17,200 12,800
10/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 1,939 29.09 0 0 15,000 17,200 12,800
08/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/07/2026 15,000 -1 (-6.25%) 6,000 90 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
01/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/06/2026 16,000 -0.5 (-3.03%) 500 8 0 0 16,500 18,900 14,100
26/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/06/2026 16,500 1.5 (10%) 400 6.6 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0 (0%) 0 0 31,486 403.02 15,000 17,200 12,800
12/06/2026 15,000 -2.5 (-14.29%) 10,000 150 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 1.9 (12.18%) 100 1.75 0 0 15,600 17,900 13,300
05/06/2026 15,600 -0.4 (-2.5%) 500 7.8 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
03/06/2026 16,000 1.8 (12.68%) 500 8 0 0 14,200 16,300 12,100
02/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
01/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
29/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
28/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/05/2026 14,200 0 (0%) 32 0.5 0 0 14,200 16,300 12,100
22/05/2026 12,500 -0.3 (-2.34%) 1,200 17 0 0 12,800 14,700 10,900
21/05/2026 12,800 -2.2 (-14.67%) 100 1.28 0 0 15,000 17,200 12,800
20/05/2026 15,000 1.7 (12.78%) 1,100 16.52 0 0 13,300 15,200 11,400
19/05/2026 13,300 1.7 (14.66%) 1,000 13.3 0 0 11,600 13,300 9,900
18/05/2026 11,600 1.5 (14.85%) 3,300 38.28 0 0 10,100 11,600 8,600
15/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/05/2026 10,100 -6.6 (-39.52%) 100 1.01 0 0 16,700 23,300 10,100
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
12/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
11/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
05/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
04/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
29/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
28/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/04/2026 16,700 0 (0%) 0 0 17,452 261.78 16,700 19,200 14,200
23/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
21/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
02/04/2026 16,500 0 (0%) 1,001 16.74 0 0 16,500 18,900 14,100
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 2 (13.79%) 1,000 16.5 0 0 14,500 16,600 12,400
26/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/03/2026 14,500 -1.8 (-11.04%) 588 8.75 0 0 16,300 18,700 13,900
20/03/2026 14,500 -2 (-12.12%) 2,200 35.9 0 0 16,500 18,900 14,100
19/03/2026 16,500 -2.5 (-13.16%) 1,000 16.5 0 0 19,000 21,800 16,200
18/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/03/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
16/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/03/2026 19,000 0.4 (2.15%) 1,200 22.8 0 0 18,600 21,300 15,900
12/03/2026 20,000 0 (0%) 7,000 130 0 0 20,000 23,000 17,000
11/03/2026 20,000 2 (11.11%) 1,000 20 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 60 0.92 0 0 18,000 20,700 15,300
09/03/2026 18,000 -2.5 (-12.2%) 1,000 18 0 0 20,500 23,500 17,500
06/03/2026 20,500 0 (0%) 500 10.25 0 0 20,500 23,500 17,500
05/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/03/2026 20,500 -0.5 (-2.38%) 100 2.05 0 0 21,000 24,100 17,900
02/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/02/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh