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 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 0.6 (8.57%) 5,000 38 0 0 7,000 8,000 6,000
15/09/2026 7,000 -1.2 (-14.63%) 401 2.81 0 0 8,200 9,400 7,000
14/09/2026 8,200 0 (0%) 42 0.32 0 0 8,200 9,400 7,000
11/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/08/2026 8,200 0 (0%) 6 0.05 0 0 8,200 9,400 7,000
27/08/2026 8,200 0 (0%) 6 0.05 0 0 8,200 9,400 7,000
26/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/08/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
07/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/07/2026 8,200 -0.9 (-9.89%) 400 3.28 0 0 9,100 12,700 5,500
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
29/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
28/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
27/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
24/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
23/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
22/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
21/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
20/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
17/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
16/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
15/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
14/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
13/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
10/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
09/07/2026 9,100 0 (0%) 0 0 0 0 9,100 12,700 5,500
08/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/06/2026 9,100 0.9 (10.98%) 100 0.91 0 0 8,200 9,400 7,000
01/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/05/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
08/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/05/2026 8,200 -0.1 (-1.2%) 1,300 10.66 0 0 8,300 9,500 7,100
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 1,500 12.45 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0 (0%) 1,000 8.3 0 0 8,300 9,500 7,100
23/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
15/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/04/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
09/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/04/2026 8,300 0 (0%) 100 0.83 0 0 8,300 11,600 5,000
03/04/2026 8,300 0 (0%) 0 0 0 0 8,300 11,600 5,000
02/04/2026 8,300 0 (0%) 0 0 0 0 8,300 11,600 5,000
01/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
31/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
27/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100

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