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
24/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
21/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
20/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
19/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
17/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
14/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
13/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
12/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
11/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
10/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
07/08/2026 29,700 -0.1 (-0.34%) 604 17.94 0 0 29,800 34,200 25,400
06/08/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
05/08/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
04/08/2026 29,800 0 (0%) 44 1.31 0 0 29,800 34,200 25,400
03/08/2026 29,800 8.5 (39.91%) 300 8.94 0 0 21,300 29,800 12,800
31/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
30/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
29/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
28/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
27/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
24/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
23/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
22/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
20/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
17/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
16/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
14/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
09/07/2026 21,300 0 (0%) 0 0 20,000 370 21,300 24,400 18,200
08/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
07/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
06/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
03/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
02/07/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
01/07/2026 21,300 0 (0%) 10 0.21 0 0 21,300 24,400 18,200
30/06/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
29/06/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
26/06/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
25/06/2026 21,200 0 (0%) 2,200 46.95 0 0 21,200 24,300 18,100
24/06/2026 21,200 -2.9 (-12.03%) 1,100 23.31 0 0 24,100 27,700 20,500
23/06/2026 24,100 -4 (-14.23%) 100 2.41 0 0 28,100 32,300 23,900
22/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
19/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
18/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
17/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
16/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
15/06/2026 28,100 0 (0%) 100 2.81 0 0 28,100 32,300 23,900
12/06/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
11/06/2026 30,100 0 (0%) 100 3.01 0 0 30,100 34,600 25,600
10/06/2026 30,100 0 (0%) 200 6.02 0 0 30,100 34,600 25,600
09/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
08/06/2026 30,100 0 (0%) 200 6.02 0 0 30,100 34,600 25,600
05/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
04/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
03/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
02/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
01/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
29/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
28/05/2026 30,100 0 (0%) 3 0.1 0 0 30,100 34,600 25,600
27/05/2026 30,100 0 (0%) 1 0.03 0 0 30,100 34,600 25,600
26/05/2026 30,100 0 (0%) 10 0.3 0 0 30,100 34,600 25,600
25/05/2026 30,100 0 (0%) 3,700 111.36 0 0 30,100 42,100 18,100
22/05/2026 30,100 0 (0%) 21 0.6 0 0 30,100 34,600 25,600
21/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
20/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
19/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
18/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
15/05/2026 30,100 0 (0%) 1 0.03 0 0 30,100 34,600 25,600
14/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
13/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
12/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
11/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
08/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
07/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
06/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
05/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
04/05/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
29/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
28/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
24/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
23/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
22/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
21/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
20/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
17/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
16/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
15/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
14/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
13/04/2026 30,100 0 (0%) 100 3.01 0 0 30,100 42,100 18,100
10/04/2026 30,100 0 (0%) 0 0 0 0 30,100 42,100 18,100
09/04/2026 30,100 0 (0%) 0 0 0 0 30,100 42,100 18,100
08/04/2026 30,100 0 (0%) 0 0 0 0 30,100 42,100 18,100
07/04/2026 30,100 0 (0%) 0 0 0 0 30,100 42,100 18,100
06/04/2026 30,100 0 (0%) 0 0 0 0 30,100 42,100 18,100
03/04/2026 30,100 0 (0%) 0 0 0 0 30,100 42,100 18,100
02/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
01/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
31/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
30/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
27/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
26/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
25/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
24/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
23/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
20/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
19/03/2026 30,100 0 (0%) 1 0.03 0 0 30,100 34,600 25,600
18/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
17/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
16/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
13/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
12/03/2026 30,100 0 (0%) 5 0.15 0 0 30,100 34,600 25,600
11/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
10/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
09/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
06/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
05/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
04/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
03/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
02/03/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
27/02/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
26/02/2026 30,100 0 (0%) 30 0.98 0 0 30,100 34,600 25,600
25/02/2026 30,100 0 (0%) 1,001 30.13 0 0 30,100 34,600 25,600
24/02/2026 30,100 0.1 (0.33%) 500 15.05 0 0 30,000 34,500 25,500

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