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
21/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
18/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
17/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
16/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
15/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
14/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
11/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
10/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
09/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
08/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
07/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
04/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
03/09/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
28/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
27/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
26/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
25/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
24/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
21/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
20/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
19/08/2026 20,200 0 (0%) 0 0 0 0 20,200 28,200 12,200
18/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
12/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
11/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
10/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
07/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
05/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
04/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
03/08/2026 20,200 0 (0%) 11 0.22 0 0 20,200 23,200 17,200
31/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
30/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
22/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/07/2026 20,200 -3.5 (-14.77%) 100 2.02 0 0 23,700 27,200 20,200
10/07/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
09/07/2026 23,700 -4.1 (-14.75%) 100 2.37 0 0 27,800 31,900 23,700
08/07/2026 27,800 -4.8 (-14.72%) 100 2.78 0 0 32,600 37,400 27,800
07/07/2026 32,600 -5.7 (-14.88%) 101 3.3 0 0 38,300 44,000 32,600
06/07/2026 38,300 0 (0%) 0 0 0 0 38,300 44,000 32,600
03/07/2026 38,300 -6.7 (-14.89%) 100 3.83 0 0 45,000 51,700 38,300
02/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
01/07/2026 45,000 0 (0%) 200 9 0 0 45,000 51,700 38,300
30/06/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/06/2026 45,000 0 (0%) 1 0.05 0 0 45,000 51,700 38,300
26/06/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
25/06/2026 45,000 0 (0%) 0 0 283,492 10,886.09 45,000 51,700 38,300
24/06/2026 45,000 0 (0%) 100 4.5 0 0 45,000 63,000 27,000
23/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
22/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
19/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
18/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
17/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
16/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
15/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
12/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
11/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
10/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
09/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
08/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
05/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
04/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
03/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
02/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
01/06/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
29/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
28/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
27/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
26/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
25/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
22/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
21/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
20/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
19/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
18/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
15/05/2026 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
14/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
13/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
12/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
11/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
05/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
04/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
28/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
24/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
20/04/2026 45,000 0 (0%) 1 0.05 0 0 45,000 51,700 38,300
17/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
16/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
15/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
14/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
13/04/2026 45,000 0 (0%) 7 0.29 0 0 45,000 51,700 38,300
10/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
09/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/04/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/04/2026 45,000 -5.5 (-10.89%) 100 4.5 0 0 50,500 70,700 30,300
02/04/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
01/04/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
31/03/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
30/03/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
27/03/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
26/03/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
25/03/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
24/03/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300
23/03/2026 50,500 0 (0%) 0 0 0 0 50,500 70,700 30,300

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