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
22/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/08/2026 3,600 0 (0%) 1,500 5.4 0 0 3,600 4,100 3,100
27/08/2026 3,600 0.2 (5.88%) 4,800 17.28 0 0 3,400 3,900 2,900
26/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/08/2026 3,400 -0.2 (-5.56%) 1,000 3.4 0 0 3,600 4,100 3,100
21/08/2026 3,600 0 (0%) 101 0.36 0 0 3,600 4,100 3,100
20/08/2026 3,600 -0.4 (-10%) 700 2.52 0 0 4,000 4,600 3,400
19/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/08/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
07/08/2026 4,000 -0.3 (-6.98%) 4,000 16 0 0 4,300 4,900 3,700
06/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/08/2026 3,600 -0.6 (-14.29%) 3,200 13.62 0 0 4,200 4,800 3,600
04/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
30/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/07/2026 4,300 0.2 (4.88%) 2,000 8.4 0 0 4,100 4,700 3,500
24/07/2026 4,100 0 (0%) 1,300 5.33 0 0 4,100 4,700 3,500
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/07/2026 4,100 0 (0%) 4,500 18.35 0 0 4,100 4,700 3,500
17/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/07/2026 4,100 0 (0%) 27 0.09 0 0 4,100 4,700 3,500
08/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
07/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/06/2026 4,100 0 (0%) 23 0.09 0 0 4,100 4,700 3,500
17/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/06/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 1,600 6.24 0 0 3,900 4,400 3,400
10/06/2026 4,100 0.1 (2.5%) 2,002 7.75 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0.1 (2.56%) 1,025 4.09 0 0 3,900 4,400 3,400
28/05/2026 4,000 0.2 (5.26%) 4,000 15.46 0 0 3,800 4,300 3,300
27/05/2026 3,800 0 (0%) 2,000 7.6 0 0 3,800 4,300 3,300
26/05/2026 3,800 0 (0%) 14 0.05 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 4,800 18.24 0 0 3,800 4,300 3,300
22/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/05/2026 3,800 0 (0%) 1,300 4.94 0 0 3,800 4,300 3,300
19/05/2026 3,800 -0.2 (-5%) 1,003 3.81 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 9 0.04 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/05/2026 4,000 0.1 (2.56%) 2,000 7.93 0 0 3,900 4,400 3,400
06/05/2026 3,900 0 (0%) 1,001 3.9 0 0 3,900 4,400 3,400
05/05/2026 3,900 0.1 (2.63%) 1,200 4.68 0 0 3,800 4,300 3,300
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/04/2026 3,800 -0.1 (-2.56%) 4,800 18.24 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/04/2026 3,900 0.1 (2.63%) 4,000 15.6 0 0 3,800 4,300 3,300
21/04/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
20/04/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,300 3,300
17/04/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
16/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/04/2026 3,800 -0.2 (-5%) 4,000 15.2 0 0 4,000 4,600 3,400
09/04/2026 4,000 0.2 (5.26%) 1,800 7.16 0 0 3,800 4,300 3,300
08/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/04/2026 3,800 0.2 (5.56%) 700 2.68 0 0 3,600 4,100 3,100
01/04/2026 3,700 0.4 (12.12%) 200 0.72 0 0 3,300 3,700 2,900
31/03/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/03/2026 3,300 -0.4 (-10.81%) 563 1.88 0 0 3,700 4,200 3,200

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