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
29/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/09/2026 16,400 0.1 (0.61%) 100 1.64 0 0 16,300 18,700 13,900
22/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
18/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
17/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
11/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
10/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
04/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/08/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/08/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/08/2026 16,300 0 (0%) 4 0.06 0 0 16,300 18,700 13,900
25/08/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/08/2026 16,300 0 (0%) 60 0.83 0 0 16,300 18,700 13,900
21/08/2026 16,300 -2.8 (-14.66%) 140 2.28 0 0 19,100 21,900 16,300
20/08/2026 19,100 0 (0%) 6 0.11 0 0 19,100 21,900 16,300
19/08/2026 19,100 3.1 (19.38%) 1,000 19.1 0 0 16,000 22,400 9,600
18/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
17/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
14/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
13/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
12/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
11/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
07/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
05/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
04/08/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
03/08/2026 16,000 0 (0%) 3 0.05 0 0 16,000 18,400 13,600
31/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/07/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
23/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/07/2026 16,000 0 (0%) 0 0 1,600,000 26,400 16,000 18,400 13,600
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/07/2026 16,000 0 (0%) 3 0.05 0 0 16,000 18,400 13,600
15/07/2026 16,000 0 (0%) 0 0 1,500,000 24,000 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/07/2026 16,000 0 (0%) 0 0 3,100,000 49,600 16,000 18,400 13,600
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 0 0 6,548,190 105,051.04 16,000 18,400 13,600
01/07/2026 16,000 0 (0%) 5 0.09 0 0 16,000 18,400 13,600
30/06/2026 16,000 0 (0%) 0 0 2,800,000 44,800 16,000 18,400 13,600
29/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/06/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
12/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/05/2026 16,000 0 (0%) 0 0 7,034,700 119,064.9 16,000 18,400 13,600
29/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/04/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
21/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/04/2026 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/04/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
07/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh