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 46,700 0 (0%) 0 0 0 0 46,700 0 0
10/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
09/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
08/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
07/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
04/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
03/09/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
28/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
27/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
26/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
25/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
24/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
21/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
20/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
19/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
18/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
17/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
14/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
13/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
12/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
11/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
10/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
07/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
06/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
05/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
04/08/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
03/08/2026 46,700 0 (0%) 0 0 0 0 46,700 65,300 28,100
31/07/2026 46,700 0 (0%) 0 0 0 0 46,700 65,300 28,100
30/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
29/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
28/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
27/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
24/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
23/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
22/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
21/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
20/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
17/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
16/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
15/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
14/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
13/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
10/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
09/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
08/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
07/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
06/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
03/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
02/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
01/07/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
30/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
29/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
26/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
25/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
24/06/2026 47,000 0.7 (1.51%) 8,200 382.65 0 0 46,300 53,200 39,400
23/06/2026 46,400 0 (0%) 12,700 587.48 0 0 46,400 53,300 39,500
22/06/2026 46,500 0.5 (1.09%) 12,300 570.2 0 0 46,000 52,900 39,100
19/06/2026 46,000 1 (2.22%) 4,300 197.8 0 0 45,000 51,700 38,300
18/06/2026 45,000 0.7 (1.58%) 1,400 63 0 0 44,300 50,900 37,700
17/06/2026 45,000 1 (2.27%) 10,900 483.1 0 0 44,000 50,600 37,400
16/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
15/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
05/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
04/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
03/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
02/06/2026 44,000 0 (0%) 2,600 114.4 0 0 44,000 50,600 37,400
01/06/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
29/05/2026 44,000 0 (0%) 4,800 211.2 0 0 44,000 50,600 37,400
28/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
27/05/2026 44,000 0 (0%) 4,100 180.4 0 0 44,000 50,600 37,400
26/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
25/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/05/2026 44,000 0 (0%) 3,400 149.6 0 0 44,000 50,600 37,400
21/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/05/2026 44,200 0.2 (0.45%) 4,600 202.62 0 0 44,000 50,600 37,400
18/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
15/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/05/2026 44,000 0 (0%) 3,700 162.8 0 0 44,000 50,600 37,400
08/05/2026 44,000 0.9 (2.09%) 100 4.4 0 0 43,100 49,500 36,700
07/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
06/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
05/05/2026 43,500 -0.5 (-1.14%) 6,400 276.15 0 0 44,000 50,600 37,400
04/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
29/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
28/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
24/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
17/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
16/04/2026 44,000 0 (0%) 4,400 193.6 0 0 44,000 50,600 37,400
15/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/04/2026 44,000 0.1 (0.23%) 3,500 154 0 0 43,900 50,400 37,400
13/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
10/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
09/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
08/04/2026 43,900 0 (0%) 1,700 74.63 0 0 43,900 50,400 37,400
07/04/2026 44,200 0 (0%) 1,900 83.32 0 0 44,200 50,800 37,600
06/04/2026 44,200 0 (0%) 4,000 176.8 0 0 44,200 50,800 37,600
03/04/2026 44,200 0 (0%) 2,400 106.08 0 0 44,200 50,800 37,600
02/04/2026 44,400 0.3 (0.68%) 2,400 105.99 0 0 44,100 50,700 37,500
01/04/2026 44,100 0 (0%) 3,100 136.71 0 0 44,100 50,700 37,500
31/03/2026 44,100 0 (0%) 1,300 57.33 0 0 44,100 50,700 37,500
30/03/2026 44,500 0.5 (1.14%) 2,700 119.05 0 0 44,000 50,600 37,400
27/03/2026 44,300 0.3 (0.68%) 4,000 176.18 0 0 44,000 50,600 37,400
26/03/2026 44,000 -0.1 (-0.23%) 4,400 193.6 0 0 44,100 50,700 37,500
25/03/2026 44,100 0 (0%) 3,100 136.71 0 0 44,100 50,700 37,500
24/03/2026 44,100 0 (0%) 2,900 127.89 0 0 44,100 50,700 37,500
23/03/2026 44,500 0.5 (1.14%) 3,100 136.7 0 0 44,000 50,600 37,400
20/03/2026 44,000 0 (0%) 2,400 105.6 0 0 44,000 50,600 37,400
19/03/2026 44,000 0 (0%) 3,400 149.6 0 0 44,000 50,600 37,400
18/03/2026 44,000 0 (0%) 2,200 96.8 0 0 44,000 50,600 37,400
17/03/2026 44,000 0 (0%) 3,500 154 0 0 44,000 50,600 37,400
16/03/2026 44,000 -0.3 (-0.68%) 3,000 132 0 0 44,300 50,900 37,700
13/03/2026 44,300 0 (0%) 1,900 84.17 0 0 44,300 50,900 37,700
12/03/2026 44,300 0 (0%) 3,500 155.05 0 0 44,300 50,900 37,700

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