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
09/10/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/10/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/10/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/10/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/10/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/10/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
01/10/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
30/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/09/2026 8,700 0 (0%) 1,000 8.7 0 0 8,700 10,000 7,400
28/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/09/2026 8,700 -1.5 (-14.71%) 500 4.35 0 0 10,200 11,700 8,700
23/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/09/2026 10,200 0.2 (2%) 5,000 51 0 0 10,000 11,500 8,500
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/08/2026 10,000 0 (0%) 5,100 51 0 0 10,000 11,500 8,500
27/08/2026 10,000 0.2 (2.04%) 5,100 51 0 0 9,800 13,700 5,900
26/08/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
25/08/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
24/08/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
21/08/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
20/08/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
19/08/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
18/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/07/2026 9,800 0 (0%) 3,500 34.3 0 0 9,800 11,200 8,400
10/07/2026 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 11,300 8,500
09/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/06/2026 9,900 0 (0%) 100,000 990 0 0 9,900 11,300 8,500
22/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
18/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/06/2026 9,900 -0.1 (-1%) 1,700 16.83 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 1,800 18 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 5,700 57 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 47,000 470 0 0 10,000 11,500 8,500
08/06/2026 10,000 0.3 (3.09%) 4,200 42 0 0 9,700 11,100 8,300
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/06/2026 10,000 0.2 (2.04%) 24,600 238 0 0 9,800 11,200 8,400
03/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/05/2026 10,000 0.5 (5.26%) 4,600 45.2 0 0 9,500 10,900 8,100
27/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/05/2026 9,500 0.5 (5.56%) 5,000 47.5 0 0 9,000 10,300 7,700
25/05/2026 9,900 0.5 (5.32%) 25,900 232.7 0 0 9,400 10,800 8,000
22/05/2026 9,700 1.2 (14.12%) 11,400 107.7 0 0 8,500 9,700 7,300
21/05/2026 8,500 -1.5 (-15%) 6,000 51 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0.4 (4.17%) 2,000 20 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/05/2026 9,600 0 (0%) 10,000 95.5 0 0 9,600 13,400 5,800
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
11/05/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh