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 22,000 2 (10%) 0 0 0 0 20,000 23,000 17,000
21/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/08/2026 22,000 0 (0%) 209 4.6 0 0 22,000 25,300 18,700
12/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/08/2026 22,000 0.2 (0.92%) 507 11.15 0 0 21,800 25,000 18,600
07/08/2026 21,800 0 (0%) 3 0.06 0 0 21,800 25,000 18,600
06/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
05/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
04/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
31/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
30/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
29/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
28/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
27/07/2026 21,800 0 (0%) 3 0.07 0 0 21,800 25,000 18,600
24/07/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
23/07/2026 22,000 6 (37.5%) 200 3.8 0 0 16,000 22,400 9,600
22/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
10/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
09/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
07/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
02/07/2026 16,000 0 (0%) 0 0 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 (0%) 0 0 0 0 16,000 18,400 13,600
26/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 -1.6 (-9.09%) 8,900 142.4 0 0 17,600 20,200 15,000
26/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/05/2026 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
19/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/05/2026 17,600 0.1 (0.57%) 100 1.76 0 0 17,500 20,100 14,900
15/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 11 0.19 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 20,000 0 (0%) 500 10 0 0 20,000 23,000 17,000
06/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/05/2026 20,000 -0.9 (-4.31%) 1,600 32 0 0 20,900 24,000 17,800
04/05/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/04/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
28/04/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
24/04/2026 20,900 2.7 (14.84%) 47,003 981.87 0 0 18,200 20,900 15,500
23/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
20/04/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
17/04/2026 18,400 0 (0%) 1,100 19.98 0 0 18,400 21,100 15,700
16/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
15/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
14/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
13/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
10/04/2026 18,500 0.5 (2.78%) 502 9.25 0 0 18,000 20,700 15,300
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 2.3 (14.65%) 906 16.31 0 0 15,700 18,000 13,400
02/04/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
01/04/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
31/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
30/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/03/2026 15,700 0 (0%) 0 0 5,072 67.96 15,700 18,000 13,400
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
04/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
02/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
26/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400

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