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 12,300 0 (0%) 2 0.03 0 0 12,300 14,100 10,500
17/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
16/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
15/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
14/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
10/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
09/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/09/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
28/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
27/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
25/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
19/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
18/08/2026 12,400 -0.6 (-4.62%) 4,800 59.14 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
13/08/2026 12,500 0.2 (1.63%) 2,300 29.9 0 0 12,300 14,100 10,500
12/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
10/08/2026 12,300 0 (0%) 4,002 49.23 0 0 12,300 14,100 10,500
07/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
31/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
30/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
29/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
28/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
27/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/07/2026 12,300 0.2 (1.65%) 2,300 28.19 0 0 12,100 13,900 10,300
23/07/2026 12,100 0 (0%) 102 1.24 0 0 12,100 13,900 10,300
22/07/2026 12,300 1.6 (14.95%) 1,800 21.77 0 0 10,700 12,300 9,100
21/07/2026 12,000 0 (0%) 700 7.51 0 0 12,000 13,800 10,200
20/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/06/2026 12,000 -1.4 (-10.45%) 2,800 33.6 0 0 13,400 15,400 11,400
29/06/2026 13,400 -2.3 (-14.65%) 100 1.34 0 0 15,700 18,000 13,400
26/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
15/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/06/2026 16,500 0 (0%) 158 2.61 0 0 16,500 18,900 14,100
01/06/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
29/05/2026 16,500 0 (0%) 8 0.11 0 0 16,500 18,900 14,100
28/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/05/2026 16,500 0 (0%) 10 0.14 0 0 16,500 18,900 14,100
26/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/05/2026 16,500 0 (0%) 7 0.1 0 0 16,500 18,900 14,100
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/05/2026 16,500 -0.4 (-2.37%) 300 4.95 0 0 16,900 19,400 14,400
19/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/05/2026 16,900 4.8 (39.67%) 200 3.38 0 0 12,100 16,900 7,300
15/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
14/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
13/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
12/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
11/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
08/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
07/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
06/05/2026 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
05/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
04/05/2026 12,100 0 (0%) 25 0.26 0 0 12,100 13,900 10,300
29/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
28/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/04/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
23/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
22/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
21/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
20/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/04/2026 12,100 0 (0%) 2 0.03 0 0 12,100 13,900 10,300
16/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
09/04/2026 12,100 0 (0%) 14 0.19 0 0 12,100 13,900 10,300
08/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
07/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
03/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
02/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
01/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
31/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
30/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
27/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
26/03/2026 12,100 0 (0%) 8 0.1 0 0 12,100 13,900 10,300
25/03/2026 12,100 0 (0%) 101 1.22 0 0 12,100 13,900 10,300
24/03/2026 12,100 -0.3 (-2.42%) 100 1.21 0 0 12,400 14,200 10,600
23/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/03/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
19/03/2026 12,400 0.4 (3.33%) 700 8.68 0 0 12,000 13,800 10,200

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