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
11/09/2026 17,500 1.5 (9.38%) 100 1.75 0 0 16,000 18,400 13,600
10/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2026 16,500 1.8 (12.24%) 200 3.2 0 0 14,700 16,900 12,500
27/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
26/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/08/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
20/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/08/2026 14,700 1.9 (14.84%) 100 1.47 0 0 12,800 14,700 10,900
13/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/08/2026 12,800 1.5 (13.27%) 100 1.28 0 0 11,300 12,900 9,700
06/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
31/07/2026 11,300 -1.9 (-14.39%) 3,302 37.31 0 0 13,200 15,100 11,300
30/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
27/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
24/07/2026 13,200 -2.3 (-14.84%) 1,001 13.21 0 0 15,500 17,800 13,200
23/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/07/2026 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
16/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/07/2026 13,500 1.7 (14.41%) 100 1.35 0 0 11,800 13,500 10,100
09/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
08/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
07/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
03/07/2026 11,800 1.5 (14.56%) 153 1.66 0 0 10,300 11,800 8,800
02/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/06/2026 10,300 0 (0%) 14,550 149.8 0 0 10,300 11,800 8,800
25/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/06/2026 10,200 -1.8 (-15%) 61,148 627.6 0 0 12,000 13,800 10,200
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/06/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/05/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 800 9.6 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 37 0.43 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/04/2026 12,000 -2 (-14.29%) 1,500 18 0 0 14,000 16,100 11,900
16/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/04/2026 14,000 1.2 (9.38%) 130 1.73 0 0 12,800 14,700 10,900
09/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/04/2026 12,800 -2.2 (-14.67%) 1,959 25.08 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/03/2026 15,000 -2.5 (-14.29%) 241 3.61 0 0 17,500 20,100 14,900
26/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/03/2026 17,500 0 (0%) 26 0.45 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/03/2026 16,800 -2.9 (-14.72%) 1,400 24.51 0 0 19,700 22,600 16,800
12/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh