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
27/08/2026 25,000 0 (0%) 0 0 0 0 25,000 0 0
26/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
25/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
24/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
21/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
19/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
18/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
13/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
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 (0%) 0 0 0 0 25,000 28,700 21,300
05/08/2026 25,000 0 (0%) 10 0.25 0 0 25,000 28,700 21,300
04/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
31/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/07/2026 25,000 0 (0%) 9 0.23 0 0 25,000 28,700 21,300
17/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 501 12.53 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 6 0.15 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 9 0.23 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
30/06/2026 25,000 -0.3 (-1.19%) 300 7.5 0 0 25,300 29,000 21,600
29/06/2026 25,500 -0.4 (-1.54%) 204 5.15 0 0 25,900 29,700 22,100
26/06/2026 25,900 0 (0%) 2 0.05 0 0 25,900 29,700 22,100
25/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
24/06/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
23/06/2026 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 28,700 21,300
22/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/06/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
18/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/06/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
16/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/06/2026 25,000 0 (0%) 400 10 0 0 25,000 28,700 21,300
12/06/2026 25,000 0 (0%) 0 0 641,524 16,358.86 25,000 28,700 21,300
11/06/2026 25,000 0.3 (1.21%) 1,400 35 0 0 24,700 28,400 21,000
10/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
09/06/2026 24,700 0 (0%) 3 0.07 0 0 24,700 28,400 21,000
08/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
05/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
04/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
03/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
02/06/2026 24,700 0 (0%) 0 0 31,200 826.8 24,700 28,400 21,000
01/06/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
29/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
28/05/2026 24,700 -4.3 (-14.83%) 100 2.47 641,524 16,358.86 29,000 33,300 24,700
27/05/2026 29,000 -5.1 (-14.96%) 100 2.9 0 0 34,100 39,200 29,000
26/05/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
25/05/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
22/05/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
21/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
20/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
19/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
18/05/2026 34,900 4.5 (14.8%) 201 7.01 0 0 30,400 34,900 25,900
15/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
14/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
13/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
11/05/2026 30,400 3.9 (14.72%) 105 3.19 0 0 26,500 30,400 22,600
08/05/2026 26,500 -3.9 (-12.83%) 1,001 26.53 0 0 30,400 34,900 25,900
07/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
06/05/2026 30,400 3.9 (14.72%) 106 3.21 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 3,000 79.5 0 0 26,500 30,400 22,600
29/04/2026 26,500 0 (0%) 20,300 537.98 0 0 26,500 30,400 22,600
28/04/2026 26,500 -0.5 (-1.85%) 6,500 172.25 0 0 27,000 31,000 23,000
24/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/04/2026 27,000 1 (3.85%) 500 13.5 0 0 26,000 29,900 22,100
22/04/2026 26,000 -0.2 (-0.76%) 101 2.63 0 0 26,200 30,100 22,300
21/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/04/2026 26,200 0 (0%) 74 1.65 0 0 26,200 30,100 22,300
17/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
16/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/04/2026 26,400 3.4 (14.78%) 1,100 28.8 0 0 23,000 26,400 19,600
14/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 28,700 21,300
06/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/04/2026 25,000 0 (0%) 51 1.1 0 0 25,000 28,700 21,300
02/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/04/2026 25,000 0 (0%) 80 1.77 0 0 25,000 28,700 21,300
31/03/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
30/03/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
27/03/2026 25,000 0 (0%) 301 7.53 0 0 25,000 28,700 21,300
26/03/2026 25,000 0 (0%) 61 1.3 0 0 25,000 28,700 21,300
25/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/03/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
17/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/03/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
09/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 2,601 65.03 0 0 25,000 28,700 21,300

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