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
26/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/08/2026 2,100 -0.1 (-4.55%) 401 0.84 0 0 2,200 2,500 1,900
20/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/08/2026 2,200 0 (0%) 1,800 3.96 0 0 2,200 2,500 1,900
13/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/08/2026 2,200 0 (0%) 1,000 2.2 0 0 2,200 2,500 1,900
06/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/07/2026 2,300 0 (0%) 1,204 2.67 0 0 2,300 2,600 2,000
30/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/06/2026 2,300 0 (0%) 8 0.02 0 0 2,300 2,600 2,000
25/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/06/2026 2,300 0.1 (4.55%) 5,000 11.5 0 0 2,200 2,500 1,900
18/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/06/2026 2,200 0.2 (10%) 5,000 11 0 0 2,000 2,300 1,700
11/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/05/2026 2,100 0.2 (10.53%) 4,100 8.28 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/05/2026 1,900 0.1 (5.56%) 5,402 10.21 0 0 1,800 2,000 1,600
21/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,800 0 (0%) 8 0.01 0 0 1,800 2,000 1,600
23/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/04/2026 1,800 0 (0%) 1,000 1.8 0 0 1,800 2,000 1,600
16/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/04/2026 1,800 0.2 (12.5%) 200 0.36 0 0 1,600 1,800 1,400
09/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/04/2026 1,600 0.2 (14.29%) 2,200 3.42 0 0 1,400 1,600 1,200
02/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/03/2026 1,700 0.2 (13.33%) 4,500 6.18 0 0 1,500 1,700 1,300
26/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/03/2026 1,500 -0.2 (-11.76%) 400 0.6 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 2,000 0 (0%) 1,000 1.73 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh