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
24/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
20/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
18/08/2026 19,500 0 (0%) 200 3.9 0 0 19,500 21,400 17,600
17/08/2026 19,500 0 (0%) 61 1.16 0 0 19,500 21,400 17,600
14/08/2026 19,500 0 (0%) 6 0.13 0 0 19,500 21,400 17,600
13/08/2026 19,500 0 (0%) 20 0.43 0 0 19,500 21,400 17,600
12/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
11/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
07/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/08/2026 19,500 -0.3 (-1.52%) 100 1.95 0 0 19,800 21,700 17,900
31/07/2026 19,800 1.8 (10%) 1,900 37.62 0 0 18,000 19,800 16,200
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/07/2026 18,000 0 (0%) 100 1.8 0 0 18,000 19,800 16,200
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/07/2026 18,000 0 (0%) 1,000 18 0 0 18,000 19,800 16,200
10/07/2026 18,000 -1.8 (-9.09%) 1,700 30.6 0 0 19,800 21,700 17,900
09/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
08/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
07/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
03/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
01/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
30/06/2026 19,800 1.8 (10%) 2,000 39.6 0 0 18,000 19,800 16,200
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/06/2026 18,000 0 (0%) 0 0 90,000 1,755 18,000 19,800 16,200
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/06/2026 18,000 0 (0%) 0 0 100,000 1,950 18,000 19,800 16,200
23/06/2026 18,000 -1.5 (-7.69%) 200 3.6 0 0 19,500 21,400 17,600
22/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
19/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
18/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
17/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
16/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
15/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
12/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
11/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
08/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
01/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
29/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
28/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/05/2026 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
26/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
20/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/05/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
18/05/2026 19,500 0.5 (2.63%) 200 3.9 0 0 19,000 20,900 17,100
15/05/2026 19,000 0.3 (1.6%) 400 7.54 0 0 18,700 20,500 16,900
14/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
12/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
11/05/2026 18,700 1.7 (10%) 100 1.87 0 0 17,000 18,700 15,300
08/05/2026 17,000 0.8 (4.94%) 100 1.7 0 0 16,200 17,800 14,600
07/05/2026 16,200 0 (0%) 9 0.16 0 0 16,200 17,800 14,600
06/05/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/04/2026 18,000 -1.2 (-6.25%) 600 11.06 0 0 19,200 21,100 17,300
24/04/2026 19,200 -1.5 (-7.25%) 100 1.92 0 0 20,700 22,700 18,700
23/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
22/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
21/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
17/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
16/04/2026 20,700 0 (0%) 16 0.33 0 0 20,700 22,700 18,700
15/04/2026 20,700 0 (0%) 3 0.06 0 0 20,700 22,700 18,700
14/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
13/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/04/2026 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
09/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
08/04/2026 20,700 0 (0%) 2 0.04 0 0 20,700 22,700 18,700
07/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/04/2026 20,700 0 (0%) 20 0.38 0 0 20,700 22,700 18,700
03/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
02/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
01/04/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
31/03/2026 20,700 0 (0%) 0 0 40,000 828 20,700 22,700 18,700
30/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
27/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/03/2026 20,700 0 (0%) 0 0 140,000 2,898 20,700 22,700 18,700
25/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
24/03/2026 20,700 0 (0%) 0 0 80,000 1,656 20,700 22,700 18,700
23/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
20/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
19/03/2026 20,700 0 (0%) 0 0 145,000 2,711.5 20,700 22,700 18,700
18/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
17/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
16/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
13/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
12/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
09/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
05/03/2026 20,700 -1.3 (-5.91%) 100 2.07 0 0 22,000 24,200 19,800
04/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
03/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
02/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/02/2026 22,000 -0.5 (-2.22%) 1,100 24.01 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300

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