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
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
22/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
21/04/2026 25,900 3.3 (14.6%) 900 23.31 0 0 22,600 25,900 19,300
20/04/2026 22,600 0 (0%) 40 0.77 0 0 22,600 25,900 19,300
17/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
16/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
15/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
14/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
13/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
09/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
08/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
06/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
02/04/2026 22,600 -2.7 (-10.67%) 1,900 42.94 0 0 25,300 29,000 21,600
01/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
31/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
27/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
26/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
19/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
18/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
17/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
16/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
10/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/03/2026 25,800 0 (0%) 2 0.05 0 0 25,800 29,600 22,000
05/03/2026 25,800 0 (0%) 2,000 51.6 0 0 25,800 29,600 22,000
04/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
03/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
02/03/2026 25,800 0 (0%) 53 1.37 0 0 25,800 29,600 22,000
27/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
25/02/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000

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