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
21/09/2026 500 0 (0%) 0 0 0 0 500 600 400
18/09/2026 500 -0.1 (-16.67%) 263,200 134.87 0 0 600 700 500
17/09/2026 600 0 (0%) 0 0 0 0 600 700 500
16/09/2026 600 0 (0%) 0 0 0 0 600 700 500
15/09/2026 600 0 (0%) 0 0 0 0 600 700 500
14/09/2026 600 0 (0%) 0 0 0 0 600 700 500
11/09/2026 600 0 (0%) 29,187 17.6 0 0 600 700 500
10/09/2026 600 0 (0%) 0 0 0 0 600 700 500
09/09/2026 600 0 (0%) 0 0 0 0 600 700 500
08/09/2026 600 0 (0%) 0 0 0 0 600 700 500
07/09/2026 600 0 (0%) 0 0 0 0 600 700 500
04/09/2026 600 0 (0%) 44,510 26.69 0 0 600 700 500
03/09/2026 600 0 (0%) 0 0 0 0 600 700 500
28/08/2026 700 0 (0%) 220,000 137.15 0 0 700 800 600
27/08/2026 700 0 (0%) 0 0 0 0 700 800 600
26/08/2026 700 0 (0%) 0 0 0 0 700 800 600
25/08/2026 700 0 (0%) 0 0 0 0 700 800 600
24/08/2026 700 0 (0%) 0 0 0 0 700 800 600
21/08/2026 700 0 (0%) 29,600 20.21 0 0 700 800 600
20/08/2026 700 0 (0%) 0 0 0 0 700 800 600
19/08/2026 700 0 (0%) 0 0 0 0 700 800 600
18/08/2026 700 0 (0%) 0 0 0 0 700 800 600
17/08/2026 700 0 (0%) 0 0 0 0 700 800 600
14/08/2026 700 0 (0%) 34,643 22.54 0 0 700 800 600
13/08/2026 700 0 (0%) 0 0 0 0 700 800 600
12/08/2026 700 0 (0%) 0 0 0 0 700 800 600
11/08/2026 700 0 (0%) 0 0 0 0 700 800 600
10/08/2026 700 0 (0%) 0 0 0 0 700 800 600
07/08/2026 700 0 (0%) 17,700 11.71 0 0 700 800 600
06/08/2026 700 0 (0%) 0 0 0 0 700 800 600
05/08/2026 700 0 (0%) 0 0 0 0 700 800 600
04/08/2026 700 0 (0%) 0 0 0 0 700 800 600
03/08/2026 700 0 (0%) 0 0 0 0 700 800 600
31/07/2026 700 0 (0%) 69,816 48.89 0 0 700 800 600
30/07/2026 700 0 (0%) 0 0 0 0 700 800 600
29/07/2026 700 0 (0%) 0 0 0 0 700 800 600
28/07/2026 700 0 (0%) 0 0 0 0 700 800 600
27/07/2026 700 0 (0%) 0 0 0 0 700 800 600
24/07/2026 700 0 (0%) 74,400 50.62 0 0 700 800 600
23/07/2026 700 0 (0%) 0 0 0 0 700 800 600
22/07/2026 700 0 (0%) 0 0 0 0 700 800 600
21/07/2026 700 0 (0%) 0 0 0 0 700 800 600
20/07/2026 700 0 (0%) 0 0 0 0 700 800 600
17/07/2026 800 0.1 (14.29%) 147,701 103.48 0 0 700 800 600
16/07/2026 700 0 (0%) 0 0 0 0 700 800 600
15/07/2026 700 0 (0%) 0 0 0 0 700 800 600
14/07/2026 700 0 (0%) 0 0 0 0 700 800 600
13/07/2026 700 0 (0%) 0 0 0 0 700 800 600
10/07/2026 700 0 (0%) 12,100 8.47 0 0 700 800 600
09/07/2026 700 0 (0%) 0 0 0 0 700 800 600
08/07/2026 700 0 (0%) 0 0 0 0 700 800 600
07/07/2026 700 0 (0%) 0 0 0 0 700 800 600
06/07/2026 700 0 (0%) 0 0 0 0 700 800 600
03/07/2026 700 0.1 (16.67%) 34,745 23.83 0 0 600 700 500
02/07/2026 600 0 (0%) 0 0 0 0 600 700 500
01/07/2026 600 0 (0%) 0 0 0 0 600 700 500
30/06/2026 600 0 (0%) 0 0 0 0 600 700 500
29/06/2026 600 0 (0%) 0 0 0 0 600 700 500
26/06/2026 700 0 (0%) 213,567 130.91 0 0 700 800 600
25/06/2026 700 0 (0%) 0 0 0 0 700 800 600
24/06/2026 700 0 (0%) 0 0 0 0 700 800 600
23/06/2026 700 0 (0%) 0 0 0 0 700 800 600
22/06/2026 700 0 (0%) 0 0 0 0 700 800 600
19/06/2026 700 0 (0%) 14,916 9.97 0 0 700 800 600
18/06/2026 700 0 (0%) 0 0 0 0 700 800 600
17/06/2026 700 0 (0%) 0 0 0 0 700 800 600
16/06/2026 700 0 (0%) 0 0 0 0 700 800 600
15/06/2026 700 0 (0%) 0 0 0 0 700 800 600
12/06/2026 700 0 (0%) 26,347 18.56 0 0 700 800 600
11/06/2026 700 0 (0%) 0 0 0 0 700 800 600
10/06/2026 700 0 (0%) 0 0 0 0 700 800 600
09/06/2026 700 0 (0%) 0 0 0 0 700 800 600
08/06/2026 700 0 (0%) 0 0 0 0 700 800 600
05/06/2026 700 0 (0%) 57,540 40.42 0 0 700 800 600
04/06/2026 700 0 (0%) 0 0 0 0 700 800 600
03/06/2026 700 0 (0%) 0 0 0 0 700 800 600
02/06/2026 700 0 (0%) 0 0 0 0 700 800 600
01/06/2026 700 0 (0%) 0 0 0 0 700 800 600
29/05/2026 800 0 (0%) 74,814 52.5 0 0 800 900 700
28/05/2026 800 0 (0%) 0 0 0 0 800 900 700
27/05/2026 800 0 (0%) 0 0 0 0 800 900 700
26/05/2026 800 0 (0%) 0 0 0 0 800 900 700
25/05/2026 800 0 (0%) 0 0 0 0 800 900 700
22/05/2026 900 0.1 (12.5%) 22,439 18.12 0 0 800 900 700
21/05/2026 800 0 (0%) 0 0 0 0 800 900 700
20/05/2026 800 0 (0%) 0 0 0 0 800 900 700
19/05/2026 800 0 (0%) 0 0 0 0 800 900 700
18/05/2026 800 0 (0%) 0 0 0 0 800 900 700
15/05/2026 800 0 (0%) 23,457 19.5 0 0 800 900 700
14/05/2026 800 0 (0%) 0 0 0 0 800 900 700
13/05/2026 800 0 (0%) 0 0 0 0 800 900 700
12/05/2026 800 0 (0%) 0 0 0 0 800 900 700
11/05/2026 800 0 (0%) 0 0 0 0 800 900 700
08/05/2026 800 -0.1 (-11.11%) 66,000 55.72 0 0 900 1,000 800
07/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
04/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/04/2026 1,000 0.1 (11.11%) 17,000 15.6 0 0 900 1,000 800
23/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
21/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
17/04/2026 900 -0.1 (-10%) 77,928 70.15 0 0 1,000 1,100 900
16/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/04/2026 1,000 0 (0%) 26,832 25.66 0 0 1,000 1,100 900
09/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/04/2026 900 0 (0%) 85,634 81.77 0 0 900 1,000 800
02/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
01/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
31/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
30/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/03/2026 1,000 0.1 (11.11%) 137,730 127.15 0 0 900 1,000 800
26/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
23/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800

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