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
14/08/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
13/08/2026 35,400 -2.5 (-6.6%) 2,400 84.99 0 0 37,900 43,500 32,300
12/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
11/08/2026 37,900 0 (0%) 2 0.09 0 0 37,900 43,500 32,300
10/08/2026 37,900 4.9 (14.85%) 2,900 109.91 0 0 33,000 37,900 28,100
07/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
06/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
30/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
24/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/07/2026 33,000 4.1 (14.19%) 100 3.3 0 0 28,900 33,200 24,600
17/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
16/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
15/07/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
14/07/2026 28,900 -5.1 (-15%) 301 8.71 0 0 34,000 39,100 28,900
13/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/07/2026 34,000 -6 (-15%) 2,700 91.8 0 0 40,000 46,000 34,000
09/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/07/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
06/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
02/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
01/07/2026 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
30/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/06/2026 40,000 0 (0%) 100 4 0 0 40,000 56,000 24,000
16/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
15/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
10/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
09/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
08/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
05/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
04/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
03/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
02/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
01/06/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
29/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
28/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
27/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
26/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
25/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
22/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
21/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
20/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
19/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
18/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
15/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
14/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
13/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
08/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
07/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
06/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
05/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
04/05/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
29/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
28/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
24/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
23/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
22/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
21/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
20/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
17/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
16/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
15/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
14/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
13/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
10/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
09/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
08/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
07/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
06/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
03/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
02/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
01/04/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
31/03/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
30/03/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
27/03/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
26/03/2026 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
25/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
24/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
23/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
20/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
19/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
18/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
17/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
16/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
13/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
12/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
11/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
10/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
09/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
06/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
05/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
04/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
03/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
02/03/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
27/02/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
26/02/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
25/02/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
24/02/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800
23/02/2026 43,000 0 (0%) 0 0 0 0 43,000 60,200 25,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh