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
26/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2026 16,000 0 (0%) 1,002 16.03 0 0 16,000 18,400 13,600
24/08/2026 16,000 1.9 (13.48%) 2,000 32.02 0 0 14,100 16,200 12,000
21/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
20/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
18/08/2026 14,100 0 (0%) 16 0.22 0 0 14,100 16,200 12,000
17/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
14/08/2026 14,100 -2.3 (-14.02%) 1,245 17.55 0 0 16,400 18,800 14,000
13/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
11/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
06/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/08/2026 17,000 -1.2 (-6.59%) 6,138 104.46 0 0 18,200 20,900 15,500
04/08/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/08/2026 18,000 0 (0%) 7,259 131.86 0 0 18,000 20,700 15,300
31/07/2026 18,000 0 (0%) 1,700 30.63 0 0 18,000 20,700 15,300
30/07/2026 18,000 0 (0%) 2,100 37.76 0 0 18,000 20,700 15,300
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/07/2026 18,000 0 (0%) 800 14.4 0 0 18,000 20,700 15,300
24/07/2026 18,000 0.7 (4.05%) 900 16.2 0 0 17,300 19,800 14,800
23/07/2026 17,200 -1.5 (-8.02%) 5,232 90.56 0 0 18,700 21,500 15,900
22/07/2026 18,700 2.4 (14.72%) 265 4.85 0 0 16,300 18,700 13,900
21/07/2026 16,300 2.1 (14.79%) 110 1.79 0 0 14,200 16,300 12,100
20/07/2026 14,200 1.8 (14.52%) 100 1.42 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/07/2026 12,400 1.6 (14.81%) 700 8.68 0 0 10,800 12,400 9,200
14/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
01/07/2026 10,800 -7.2 (-40%) 100 1.08 0 0 18,000 25,200 10,800
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
25/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
14/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
11/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
07/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
24/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
23/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
21/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
20/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
17/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
16/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
07/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
03/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
02/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
01/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
31/03/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
30/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300

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