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 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
14/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/09/2026 9,300 -0.3 (-3.13%) 100 0.93 0 0 9,600 10,500 8,700
10/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
09/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
08/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
07/09/2026 9,600 0.3 (3.23%) 100 0.96 0 0 9,300 10,200 8,400
04/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
03/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
28/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
26/08/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,200 8,400
25/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
21/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
20/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/08/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
17/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
14/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
07/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
06/08/2026 9,300 -1 (-9.71%) 3,800 35.34 0 0 10,300 11,300 9,300
05/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
04/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/07/2026 10,300 -0.2 (-1.9%) 101 1.04 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 -0.6 (-5.41%) 100 1.05 0 0 11,100 12,200 10,000
27/07/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,200 10,000
24/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
22/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
21/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
20/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/07/2026 11,100 0.6 (5.71%) 100 1.11 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%) 0 0 0 0 10,500 11,500 9,500
10/07/2026 10,500 0 (0%) 0 0 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%) 6,000 64.2 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 -0.3 (-2.78%) 6,000 63.9 0 0 10,800 11,800 9,800
30/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
29/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/06/2026 10,800 -0.2 (-1.82%) 5,800 62.64 0 0 11,000 12,100 9,900
24/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/06/2026 11,000 0 (0%) 30 0.33 0 0 11,000 12,100 9,900
18/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 -0.2 (-1.79%) 200 2.21 0 0 11,200 12,300 10,100
15/06/2026 11,200 -0.1 (-0.88%) 890 9.97 0 0 11,300 12,400 10,200
12/06/2026 11,300 0.1 (0.89%) 100 1.13 0 0 11,200 12,300 10,100
11/06/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
10/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
18/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
08/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/05/2026 11,200 -0.1 (-0.88%) 100 1.12 0 0 11,300 12,400 10,200
05/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
29/04/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
28/04/2026 12,000 0 (0%) 47 0.57 0 0 12,000 13,200 10,800
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/04/2026 12,000 0 (0%) 45 0.49 0 0 12,000 13,200 10,800
22/04/2026 12,000 0 (0%) 10 0.11 0 0 12,000 13,200 10,800
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/04/2026 12,000 0 (0%) 3 0.03 0 0 12,000 13,200 10,800
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/04/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,200 10,800
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/04/2026 12,000 0 (0%) 60 0.65 0 0 12,000 13,200 10,800
03/04/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 13,400 11,000
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
01/04/2026 12,200 0.2 (1.67%) 1,000 12 0 0 12,000 13,200 10,800
31/03/2026 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 2,000 21.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 -0.9 (-7.56%) 1,700 18.7 0 0 11,900 13,000 10,800
20/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800

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