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
18/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/09/2026 10,500 0 (0%) 14 0.14 0 0 10,500 11,500 9,500
16/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
14/09/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
11/09/2026 10,500 0 (0%) 10 0.1 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 12 0.11 0 0 10,500 11,500 9,500
09/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/09/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
28/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
29/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
28/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/07/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
10/07/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
09/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
01/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/06/2026 10,500 0 (0%) 9 0.09 0 0 10,500 11,500 9,500
29/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/06/2026 10,500 0 (0%) 3 0.03 0 0 10,500 11,500 9,500
22/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/06/2026 10,500 0 (0%) 9 0.09 0 0 10,500 11,500 9,500
16/06/2026 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
15/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/06/2026 10,500 0 (0%) 6 0.06 0 0 10,500 11,500 9,500
11/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/06/2026 10,500 0 (0%) 19 0.18 0 0 10,500 11,500 9,500
08/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/06/2026 10,500 0 (0%) 22 0.21 0 0 10,500 11,500 9,500
02/06/2026 10,500 -0.1 (-0.94%) 1,000 10.5 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 1,100 11.66 0 0 10,600 11,600 9,600
29/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
27/05/2026 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
26/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
25/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
22/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
21/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
20/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
15/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
14/05/2026 10,600 0 (0%) 1,000 10.6 0 0 10,600 11,600 9,600
13/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
12/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
08/05/2026 10,600 -0.4 (-3.64%) 100 1.06 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 17 0.19 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 22 0.24 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/04/2026 11,000 0 (0%) 0 0 290,000 3,190 11,000 12,100 9,900
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 5 0.05 0 0 11,000 12,100 9,900
10/04/2026 11,000 -0.2 (-1.79%) 313 3.45 0 0 11,200 12,300 10,100
09/04/2026 11,200 1 (9.8%) 600 6.16 0 0 10,200 11,200 9,200
08/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
07/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
06/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
03/04/2026 10,200 0 (0%) 54 0.55 0 0 10,200 11,200 9,200
02/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
01/04/2026 10,200 0 (0%) 202 2.06 0 0 10,200 11,200 9,200
31/03/2026 10,200 0.7 (7.37%) 500 5.1 0 0 9,500 10,400 8,600
30/03/2026 9,500 0 (0%) 6 0.06 0 0 9,500 10,400 8,600
27/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/03/2026 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0 (0%) 6 0.06 0 0 10,100 11,100 9,100
23/03/2026 10,100 0 (0%) 3 0.03 0 0 10,100 11,100 9,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh