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 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
17/09/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
16/09/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
14/09/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
11/09/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
10/09/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
09/09/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
08/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
31/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/07/2026 14,500 -2.5 (-14.71%) 2,600 37.7 0 0 17,000 19,500 14,500
28/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/07/2026 17,000 -3 (-15%) 900 15.3 0 0 20,000 23,000 17,000
24/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/07/2026 20,000 3 (17.65%) 800 16 0 0 17,000 23,800 10,200
22/07/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
21/07/2026 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
20/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2026 18,000 0.6 (3.45%) 3,000 54 0 0 17,400 24,300 10,500
11/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
10/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
09/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
08/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
05/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
04/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
03/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
02/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
01/06/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
29/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
28/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
27/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
26/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
25/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
22/05/2026 17,400 0 (0%) 0 0 0 0 17,400 24,300 10,500
21/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
19/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
18/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
08/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
07/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
29/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/04/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
21/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
17/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/04/2026 17,400 -3 (-14.71%) 1,100 19.14 0 0 20,400 23,400 17,400
09/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
07/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
06/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
03/04/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
02/04/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
01/04/2026 20,400 0 (0%) 10,101 206.06 0 0 20,400 23,400 17,400
31/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
30/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
27/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
26/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
25/03/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
24/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
23/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
19/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400

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