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 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/10/2026 22,000 0 (0%) 10,000 220 0 0 22,000 25,300 18,700
21/10/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/10/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/10/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
16/10/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/10/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/10/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/10/2026 22,000 -3 (-12%) 19,465 428.2 0 0 25,000 28,700 21,300
12/10/2026 25,000 3 (13.64%) 15,223 380.53 68,225 1,466.84 22,000 25,300 18,700
09/10/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/10/2026 22,000 2 (10%) 5,197 114.33 0 0 20,000 23,000 17,000
07/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2026 20,000 0 (0%) 0 0 92,687 2,068.2 20,000 23,000 17,000
05/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/09/2026 20,000 0 (0%) 0 0 9,900 198 20,000 23,000 17,000
29/09/2026 20,000 0.2 (1.01%) 1,650 33 0 0 19,800 22,700 16,900
28/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
25/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/09/2026 19,800 0 (0%) 0 0 2,465 49.3 19,800 22,700 16,900
22/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
18/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
15/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
11/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/09/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/09/2026 19,800 -3.2 (-13.91%) 222,600 4,407.48 0 0 23,000 26,400 19,600
04/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/09/2026 23,000 0 (0%) 7,424 170.75 0 0 23,000 26,400 19,600
28/08/2026 23,000 0 (0%) 4,700 108.1 0 0 23,000 26,400 19,600
27/08/2026 23,000 0 (0%) 4,700 108.1 0 0 23,000 26,400 19,600
26/08/2026 23,000 0 (0%) 1,980 45.54 0 0 23,000 26,400 19,600
25/08/2026 23,000 0 (0%) 4,260 97.98 0 0 23,000 26,400 19,600
24/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/08/2026 23,000 0 (0%) 5,000 115 0 0 23,000 32,200 13,800
14/08/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
13/08/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/08/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
11/08/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
10/08/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
07/08/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/08/2026 23,000 0 (0%) 0 0 276,028 6,900.7 23,000 26,400 19,600
05/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
31/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/07/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
28/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/07/2026 23,000 0 (0%) 78 1.63 0 0 23,000 26,400 19,600
10/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/07/2026 23,000 0 (0%) 2,350 53.95 10,475 235.69 23,000 26,400 19,600
30/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 25 0.5 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/06/2026 23,000 0.5 (2.22%) 2,800 64.4 0 0 22,500 31,500 13,500
24/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
23/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 31,500 13,500
19/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
17/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/06/2026 22,500 0 (0%) 3 0.06 0 0 22,500 25,800 19,200
15/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
12/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
11/06/2026 22,500 0 (0%) 3 0.06 0 0 22,500 25,800 19,200
10/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
05/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
01/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/05/2026 22,500 0 (0%) 2 0.04 0 0 22,500 25,800 19,200
25/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/05/2026 22,500 0 (0%) 2 0.04 0 0 22,500 25,800 19,200
21/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
20/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
15/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
14/05/2026 22,500 0 (0%) 6,000 135 0 0 22,500 25,800 19,200
13/05/2026 22,500 0 (0%) 2 0.04 0 0 22,500 25,800 19,200
12/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
11/05/2026 22,500 -3.4 (-13.13%) 15,886 357.44 0 0 25,900 29,700 22,100
08/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
07/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
06/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
05/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
04/05/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
29/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
28/04/2026 25,900 0 (0%) 39 1. 0 0 25,900 29,700 22,100
24/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
23/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100

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