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 35,000 2 (6.06%) 100 3.5 0 0 33,000 37,900 28,100
21/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/08/2026 33,000 0 (0%) 0 0 70,000 2,289 33,000 37,900 28,100
19/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/08/2026 33,000 0 (0%) 1,000 33 70,000 2,289 33,000 37,900 28,100
17/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/08/2026 33,000 -2 (-5.71%) 1,000 33 0 0 35,000 40,200 29,800
12/08/2026 35,000 0 (0%) 114 4.01 15,000 447 35,000 40,200 29,800
11/08/2026 35,000 2 (6.06%) 500 17.5 0 0 33,000 37,900 28,100
10/08/2026 33,000 0 (0%) 3 0.1 0 0 33,000 37,900 28,100
07/08/2026 33,000 0 (0%) 103 3.4 0 0 33,000 37,900 28,100
06/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/08/2026 33,000 0 (0%) 1,000 33 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 2,000 66 0 0 33,000 37,900 28,100
03/08/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
31/07/2026 33,000 0.1 (0.3%) 3,000 99 0 0 32,900 37,800 28,000
30/07/2026 33,000 0 (0%) 2,301 75.81 0 0 33,000 37,900 28,100
29/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/07/2026 33,000 0 (0%) 1,500 49.5 0 0 33,000 37,900 28,100
27/07/2026 33,000 0 (0%) 6,700 221.1 0 0 33,000 37,900 28,100
24/07/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
23/07/2026 33,000 0.1 (0.3%) 2,500 82.5 0 0 32,900 37,800 28,000
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/07/2026 33,000 0.4 (1.23%) 3,200 105.4 0 0 32,600 37,400 27,800
20/07/2026 32,600 0 (0%) 1,500 48.9 0 0 32,600 37,400 27,800
17/07/2026 32,600 0 (0%) 2,000 65.2 0 0 32,600 37,400 27,800
16/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
15/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
14/07/2026 32,600 0 (0%) 0 0 67,000 2,184.2 32,600 37,400 27,800
13/07/2026 32,600 0 (0%) 700 22.82 0 0 32,600 37,400 27,800
10/07/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
09/07/2026 32,600 0.1 (0.31%) 700 22.82 67,000 2,184.2 32,500 37,300 27,700
08/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
07/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
06/07/2026 32,500 0 (0%) 0 0 66,000 2,151.6 32,500 37,300 27,700
03/07/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
02/07/2026 32,500 0 (0%) 101 3.28 0 0 32,500 37,300 27,700
01/07/2026 32,500 0 (0%) 800 26 0 0 32,500 37,300 27,700
30/06/2026 32,500 0 (0%) 9,100 295.75 58,000 1,890.8 32,500 37,300 27,700
29/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
26/06/2026 32,500 0 (0%) 0 0 57,000 1,858.2 32,500 37,300 27,700
25/06/2026 32,500 -1 (-2.99%) 1,000 32.5 0 0 33,500 38,500 28,500
24/06/2026 33,500 1 (3.08%) 9,000 301.5 0 0 32,500 37,300 27,700
23/06/2026 32,500 0 (0%) 22,005 715.14 0 0 32,500 37,300 27,700
22/06/2026 32,500 0 (0%) 7,900 256.75 40,000 1,108 32,500 37,300 27,700
19/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
18/06/2026 32,500 0 (0%) 200 6.5 0 0 32,500 37,300 27,700
17/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
16/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
15/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/06/2026 32,700 0.2 (0.62%) 3,300 107.31 0 0 32,500 37,300 27,700
11/06/2026 32,500 0 (0%) 5,400 175.5 0 0 32,500 37,300 27,700
10/06/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 37,300 27,700
09/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
08/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
05/06/2026 32,500 0 (0%) 12,100 393.25 0 0 32,500 37,300 27,700
04/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
03/06/2026 32,500 -1.3 (-3.85%) 1,000 32.5 0 0 33,800 38,800 28,800
02/06/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/06/2026 32,500 -0.2 (-0.61%) 2,000 67.5 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 0.2 (0.62%) 4,500 147.15 0 0 32,500 37,300 27,700
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
25/05/2026 33,000 0.8 (2.48%) 7,100 230.62 0 0 32,200 37,000 27,400
22/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
21/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
20/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
19/05/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
18/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
15/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
14/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
13/05/2026 32,200 0 (0%) 1,100 35.45 0 0 32,200 37,000 27,400
12/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
11/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
04/05/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
29/04/2026 32,200 0 (0%) 1,700 54.74 0 0 32,200 37,000 27,400
28/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
24/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
23/04/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
22/04/2026 32,200 0 (0%) 200 6.44 0 0 32,200 37,000 27,400
21/04/2026 32,300 0 (0%) 1,100 35.46 0 0 32,300 37,100 27,500
20/04/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
17/04/2026 32,000 0 (0%) 200 6.45 0 0 32,000 36,800 27,200
16/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/04/2026 32,000 0 (0%) 9,800 313.6 0 0 32,000 36,800 27,200
07/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/04/2026 32,000 0 (0%) 100 3.2 315,800 10,674.04 32,000 36,800 27,200
03/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
01/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
31/03/2026 32,000 0 (0%) 0 0 148,000 5,002.4 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 1,500 48 0 0 32,000 36,800 27,200
27/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/03/2026 32,000 0 (0%) 400 12.8 0 0 32,000 36,800 27,200
25/03/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
24/03/2026 32,000 0 (0%) 16,000 512 14,000 476 32,000 36,800 27,200
23/03/2026 32,000 -0.1 (-0.31%) 5,200 166.4 0 0 32,100 36,900 27,300
20/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
18/03/2026 32,100 0.1 (0.31%) 100 3.21 0 0 32,000 36,800 27,200
17/03/2026 32,000 0 (0%) 20,800 665.6 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 6,000 192 19,000 608 32,000 36,800 27,200
13/03/2026 32,000 -4.8 (-13.04%) 5,801 185.66 0 0 36,800 42,300 31,300
12/03/2026 36,800 0 (0%) 5 0.21 0 0 36,800 42,300 31,300
11/03/2026 36,800 4.8 (15%) 100 3.68 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200

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