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
11/09/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
10/09/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
09/09/2026 21,100 -2.3 (-9.83%) 1,101 23.47 0 0 23,400 25,700 21,100
08/09/2026 23,400 2 (9.35%) 300 7.02 0 0 21,400 23,500 19,300
07/09/2026 21,400 -2.3 (-9.7%) 100 2.14 0 0 23,700 26,000 21,400
04/09/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/09/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
28/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
27/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
26/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
24/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
21/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
20/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
19/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
18/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
17/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
14/08/2026 23,700 0 (0%) 3 0.06 0 0 23,700 26,000 21,400
13/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
12/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
11/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
10/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
07/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
06/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
05/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
04/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/08/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
31/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
30/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
29/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
28/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
27/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
24/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
23/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
22/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
21/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
20/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
17/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
16/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
15/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
14/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
13/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
10/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
09/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
08/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
07/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
06/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
03/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
02/07/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
01/07/2026 23,700 0 (0%) 1 0.02 0 0 23,700 26,000 21,400
30/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
29/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
26/06/2026 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/06/2026 23,700 1.2 (5.33%) 100 2.37 0 0 22,500 24,700 20,300
24/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
23/06/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
19/06/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
18/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
17/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
16/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
15/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
10/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
04/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/06/2026 22,500 1.5 (7.14%) 100 2.25 0 0 21,000 23,100 18,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/05/2026 21,000 0 (0%) 14 0.26 0 0 21,000 23,100 18,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/05/2026 21,000 1.9 (9.95%) 106 2.21 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
20/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
19/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
18/05/2026 19,100 0 (0%) 0 0 31,600 543.52 19,100 21,000 17,200
15/05/2026 19,100 0 (0%) 14 0.27 0 0 19,100 21,000 17,200
14/05/2026 19,100 -1.2 (-5.91%) 208 4.31 0 0 20,300 22,300 18,300
13/05/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 2 0.05 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 500 10.28 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 1.6 (8.47%) 501 10.27 0 0 18,900 20,700 17,100
06/05/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/05/2026 18,900 -2.1 (-10%) 100 1.89 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/04/2026 21,000 -0.9 (-4.11%) 100 2.1 0 0 21,900 24,000 19,800
23/04/2026 21,900 0 (0%) 94 1.88 0 0 21,900 24,000 19,800
22/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
21/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
20/04/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
17/04/2026 21,900 1.9 (9.5%) 200 4.39 0 0 20,000 22,000 18,000
16/04/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
15/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/04/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/04/2026 20,000 -2 (-9.09%) 100 2 0 0 22,000 24,200 19,800
10/04/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
09/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
08/04/2026 22,000 0 (0%) 0 0 29,900 687.7 22,000 24,200 19,800
07/04/2026 22,000 2 (10%) 200 4.35 0 0 20,000 22,000 18,000
06/04/2026 20,000 -2.1 (-9.5%) 104 2.08 0 0 22,100 24,300 19,900
03/04/2026 22,100 0 (0%) 14 0.28 0 0 22,100 24,300 19,900
02/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
01/04/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
31/03/2026 22,100 0.1 (0.45%) 800 17.68 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 -1 (-4.35%) 10,900 239.9 0 0 23,000 25,300 20,700
26/03/2026 23,000 1.8 (8.49%) 20,000 460 0 0 21,200 23,300 19,100
25/03/2026 21,200 -2.3 (-9.79%) 1,300 27.83 0 0 23,500 25,800 21,200
24/03/2026 23,500 -2.5 (-9.62%) 1,400 33.6 0 0 26,000 28,600 23,400
23/03/2026 26,000 -0.5 (-1.89%) 500 13.01 0 0 26,500 29,100 23,900
20/03/2026 26,500 0 (0%) 3 0.08 0 0 26,500 29,100 23,900
19/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
18/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh