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 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
21/08/2026 5,000 0 (0%) 0 0 1,900 9.5 5,000 5,700 4,300
20/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/08/2026 5,000 0 (0%) 0 0 8,200 41 5,000 5,700 4,300
18/08/2026 5,000 0 (0%) 0 0 600 3 5,000 5,700 4,300
17/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/08/2026 5,000 0 (0%) 0 0 2,600 13 5,000 5,700 4,300
13/08/2026 5,000 0 (0%) 0 0 4,600 21.88 5,000 5,700 4,300
12/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/08/2026 5,000 0 (0%) 0 0 3,600 18 5,000 5,700 4,300
10/08/2026 5,000 0 (0%) 2,100 10.5 600 3 5,000 5,700 4,300
07/08/2026 5,000 -2 (-28.57%) 100 0.5 0 0 7,000 9,800 4,200
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
05/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
04/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
03/08/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
31/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
30/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
29/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
28/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
27/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
24/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
23/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/07/2026 7,000 0 (0%) 0 0 1,100 7.7 7,000 8,000 6,000
20/07/2026 7,000 0 (0%) 0 0 600 4.2 7,000 8,000 6,000
17/07/2026 7,000 0 (0%) 0 0 1,000 7 7,000 8,000 6,000
16/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/07/2026 7,000 0 (0%) 0 0 3,100 21.7 7,000 8,000 6,000
14/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/07/2026 7,000 0 (0%) 0 0 5,000 35 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 0 0 3,500 24.5 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 0 0 3,800 26.6 7,000 8,000 6,000
03/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 1,300 9.1 7,000 8,000 6,000
29/06/2026 7,000 0 (0%) 0 0 800 5.6 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 0 0 900 6.3 7,000 8,000 6,000
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 1,000 7 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 100 0.7 0 0 7,000 9,800 4,200
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
15/06/2026 7,000 0 (0%) 0 0 800 5.6 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 500 3.5 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 1,400 9.8 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 0 0 1,800 12.6 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 1,100 7.7 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 0 0 5,400 37.8 7,000 8,000 6,000
01/06/2026 7,000 0 (0%) 0 0 3,400 23.8 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 0 0 1,900 13.3 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 0 0 600 4.2 7,000 8,000 6,000
26/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/05/2026 7,000 0 (0%) 0 0 3,200 22.4 7,000 8,000 6,000
20/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/05/2026 7,000 0 (0%) 0 0 3,500 24.5 7,000 8,000 6,000
18/05/2026 7,000 0 (0%) 0 0 1,200 8.4 7,000 8,000 6,000
15/05/2026 7,000 0 (0%) 0 0 7,800 54.6 7,000 8,000 6,000
14/05/2026 7,000 0 (0%) 0 0 7,300 51.1 7,000 8,000 6,000
13/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/05/2026 7,000 0 (0%) 0 0 1,900 13.3 7,000 8,000 6,000
11/05/2026 7,000 0 (0%) 0 0 3,300 23.1 7,000 8,000 6,000
08/05/2026 7,000 -3.6 (-33.96%) 100 0.7 0 0 10,600 14,800 6,400
07/05/2026 10,600 0 (0%) 0 0 0 0 10,600 14,800 6,400
06/05/2026 10,600 0 (0%) 0 0 2,400 24 10,600 12,100 9,100
05/05/2026 10,600 0 (0%) 0 0 3,800 35.57 10,600 12,100 9,100
04/05/2026 10,600 0 (0%) 0 0 5,400 54 10,600 12,100 9,100
29/04/2026 10,600 0 (0%) 0 0 2,100 21 10,600 12,100 9,100
28/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/04/2026 10,600 0 (0%) 0 0 1,000 10 10,600 12,100 9,100
22/04/2026 10,600 0 (0%) 0 0 2,100 21 10,600 12,100 9,100
21/04/2026 10,600 0 (0%) 0 0 8,400 84 10,600 12,100 9,100
20/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/04/2026 10,600 0 (0%) 0 0 1,300 13 10,600 12,100 9,100
16/04/2026 10,600 0 (0%) 0 0 2,000 20 10,600 12,100 9,100
15/04/2026 10,600 0 (0%) 0 0 1,200 12 10,600 12,100 9,100
14/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/04/2026 10,600 0 (0%) 0 0 1,300 13 10,600 12,100 9,100
09/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
08/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
07/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/04/2026 10,600 0 (0%) 0 0 900 9 10,600 12,100 9,100
03/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
02/04/2026 10,600 0 (0%) 0 0 5,100 49.11 10,600 12,100 9,100
01/04/2026 10,600 0 (0%) 0 0 3,400 34 10,600 12,100 9,100
31/03/2026 10,600 0 (0%) 0 0 2,000 20 10,600 12,100 9,100
30/03/2026 10,600 0 (0%) 0 0 900 9 10,600 12,100 9,100
27/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
26/03/2026 10,600 0 (0%) 2,000 21.2 2,400 24 10,600 12,100 9,100
25/03/2026 10,600 0 (0%) 0 0 900 9 10,600 12,100 9,100
24/03/2026 10,600 0 (0%) 0 0 800 8 10,600 12,100 9,100
23/03/2026 10,600 0 (0%) 5 0.05 900 9 10,600 12,100 9,100
20/03/2026 10,600 -0.1 (-0.93%) 1,500 15.9 2,900 29 10,700 12,300 9,100
19/03/2026 10,700 0 (0%) 0 0 300 3 10,700 12,300 9,100
18/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/03/2026 11,500 0 (0%) 200 2.13 2,800 28 11,500 13,200 9,800
16/03/2026 11,500 0 (0%) 0 0 3,200 32 11,500 13,200 9,800
13/03/2026 11,500 0 (0%) 0 0 3,000 30 11,500 13,200 9,800
12/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/03/2026 11,500 0 (0%) 0 0 2,600 25.48 11,500 13,200 9,800
10/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/03/2026 11,500 0 (0%) 0 0 3,600 36 11,500 13,200 9,800
06/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/03/2026 11,500 0 (0%) 0 0 5,600 56 11,500 13,200 9,800
04/03/2026 11,500 0 (0%) 0 0 3,900 39 11,500 13,200 9,800
03/03/2026 11,500 0 (0%) 0 0 600 6 11,500 13,200 9,800
02/03/2026 11,500 -2 (-14.81%) 100 1.15 3,000 34.5 13,500 15,500 11,500
27/02/2026 13,500 0 (0%) 0 0 1,800 20.7 13,500 15,500 11,500
26/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/02/2026 13,500 0 (0%) 0 0 1,600 18.4 13,500 15,500 11,500
24/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500

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