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
23/10/2026 17,900 -0.1 (-0.56%) 200 3.59 0 0 18,000 20,700 15,300
22/10/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
21/10/2026 18,000 -0.8 (-4.26%) 100 1.8 0 0 18,800 21,600 16,000
20/10/2026 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
19/10/2026 18,800 -3.3 (-14.93%) 200 3.76 0 0 22,100 25,400 18,800
16/10/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/10/2026 22,100 0 (0%) 300 6.63 0 0 22,100 25,400 18,800
14/10/2026 22,100 -3.9 (-15%) 300 6.63 0 0 26,000 29,900 22,100
13/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/10/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/10/2026 26,000 3 (13.04%) 100 2.6 0 0 23,000 26,400 19,600
30/09/2026 23,000 2.2 (10.58%) 100 2.3 0 0 20,800 23,900 17,700
29/09/2026 23,000 3 (15%) 400 8.3 0 0 20,000 23,000 17,000
28/09/2026 21,300 2.7 (14.52%) 200 3.99 0 0 18,600 21,300 15,900
25/09/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
24/09/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
23/09/2026 18,600 -3.2 (-14.68%) 300 5.58 0 0 21,800 25,000 18,600
22/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
21/09/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
18/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/09/2026 19,000 -3.2 (-14.41%) 400 7.6 0 0 22,200 25,500 18,900
16/09/2026 22,200 -3.8 (-14.62%) 100 2.22 0 0 26,000 29,900 22,100
15/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/08/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
27/08/2026 26,000 -2.4 (-8.45%) 100 2.6 0 0 28,400 32,600 24,200
26/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
25/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
24/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
21/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
20/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
19/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
18/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
17/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
14/08/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
13/08/2026 28,700 3.7 (14.8%) 300 8.52 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/08/2026 25,000 0.6 (2.46%) 200 5 0 0 24,400 28,000 20,800
05/08/2026 26,700 3.4 (14.59%) 300 7.33 0 0 23,300 26,700 19,900
04/08/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
03/08/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
31/07/2026 23,300 -4.1 (-14.96%) 200 4.66 0 0 27,400 31,500 23,300
30/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
29/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
28/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
27/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
24/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
23/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
22/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
21/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
20/07/2026 27,400 0 (0%) 200 5.48 0 0 27,400 38,300 16,500
17/07/2026 27,400 0 (0%) 0 0 0 0 27,400 38,300 16,500
16/07/2026 27,400 0 (0%) 0 0 0 0 27,400 38,300 16,500
15/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
14/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
13/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
10/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
09/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
08/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
07/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
06/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
03/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
02/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
01/07/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
30/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
29/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
26/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
25/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
24/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
23/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
22/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
19/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
18/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
17/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
16/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
15/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
12/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
11/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
10/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
09/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
08/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
05/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
04/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
03/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
02/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
01/06/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
29/05/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
28/05/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
27/05/2026 28,000 0 (0%) 0 0 0 0 28,000 39,200 16,800
26/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
08/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
07/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
28/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh