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 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
17/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
16/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/09/2026 13,000 0 (0%) 39 0.51 0 0 13,000 14,300 11,700
11/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/09/2026 13,000 0 (0%) 39 0.47 0 0 13,000 14,300 11,700
09/09/2026 13,000 0 (0%) 0 0 30,150 352.76 13,000 14,300 11,700
08/09/2026 13,000 0 (0%) 0 0 25,800 301.86 13,000 14,300 11,700
07/09/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
04/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/08/2026 13,000 0 (0%) 2,100 27.3 0 0 13,000 14,300 11,700
27/08/2026 13,000 1 (8.33%) 2,100 27.3 0 0 12,000 13,200 10,800
26/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/08/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/06/2026 12,000 0 (0%) 600 7.2 0 0 12,000 13,200 10,800
26/06/2026 12,000 -1.3 (-9.77%) 1,500 18 0 0 13,300 14,600 12,000
25/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
24/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
23/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
22/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
19/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
18/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
17/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
16/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
15/06/2026 13,300 1.1 (9.02%) 100 1.33 0 0 12,200 13,400 11,000
12/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
08/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
01/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
28/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
27/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
26/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
25/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
15/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
14/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
13/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
12/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
08/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
07/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
06/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
05/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/04/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
28/04/2026 12,200 -1.2 (-8.96%) 3,900 47.86 0 0 13,400 14,700 12,100
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
23/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
22/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
21/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
20/04/2026 13,400 -0.4 (-2.9%) 300 4.06 0 0 13,800 15,100 12,500
17/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
16/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
15/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
14/04/2026 13,800 0.1 (0.73%) 501 6.91 0 0 13,700 15,000 12,400
13/04/2026 13,700 0 (0%) 300 4.11 0 0 13,700 15,000 12,400
10/04/2026 13,700 1.2 (9.6%) 4,204 57.59 0 0 12,500 13,700 11,300
09/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
08/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
06/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
02/04/2026 12,500 -0.1 (-0.79%) 300 3.75 0 0 12,600 13,800 11,400
01/04/2026 12,600 -0.9 (-6.67%) 100 1.26 0 0 13,500 14,800 12,200
31/03/2026 13,500 -0.3 (-2.17%) 1,008 13.41 0 0 13,800 15,100 12,500
30/03/2026 13,800 0 (0%) 11 0.15 0 0 13,800 15,100 12,500
27/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
26/03/2026 13,800 -0.2 (-1.43%) 301 4.14 0 0 14,000 15,400 12,600
25/03/2026 14,000 1.2 (9.38%) 1,000 14 0 0 12,800 14,000 11,600
24/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/03/2026 12,800 0 (0%) 74 0.95 0 0 12,800 14,000 11,600
20/03/2026 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 13,800 11,400
19/03/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400

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