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
24/07/2026 114,800 -20.2 (-14.96%) 544 62.46 0 0 135,000 155,200 114,800
23/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
22/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
21/07/2026 135,000 0 (0%) 7 0.84 0 0 135,000 155,200 114,800
20/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
17/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
16/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
15/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
14/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
13/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
10/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
09/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
08/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
07/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
06/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
03/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
02/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
01/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
30/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
29/06/2026 135,000 0 (0%) 244 32.61 0 0 135,000 155,200 114,800
26/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
25/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
24/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
23/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
22/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
19/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
18/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
17/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
16/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
15/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
12/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
11/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
10/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
09/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
08/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
05/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
04/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
03/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
02/06/2026 135,000 3 (2.27%) 100 13.5 0 0 132,000 151,800 112,200
01/06/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
29/05/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
28/05/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
27/05/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
26/05/2026 132,000 3.3 (2.56%) 108 14.21 0 0 128,700 148,000 109,400
25/05/2026 128,700 0 (0%) 0 0 0 0 128,700 148,000 109,400
22/05/2026 128,700 0 (0%) 0 0 0 0 128,700 148,000 109,400
21/05/2026 128,700 0 (0%) 0 0 0 0 128,700 148,000 109,400
20/05/2026 130,000 2 (1.56%) 300 38.6 0 0 128,000 147,200 108,800
19/05/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
18/05/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
15/05/2026 128,000 0 (0%) 1 0.11 0 0 128,000 147,200 108,800
14/05/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
13/05/2026 128,000 0 (0%) 100 12.8 0 0 128,000 147,200 108,800
12/05/2026 128,000 10 (8.47%) 100 12.8 0 0 118,000 135,700 100,300
11/05/2026 118,000 0 (0%) 0 0 0 0 118,000 135,700 100,300
08/05/2026 118,000 0 (0%) 100 11.8 0 0 118,000 135,700 100,300
07/05/2026 118,000 0 (0%) 0 0 0 0 118,000 135,700 100,300
06/05/2026 118,000 0 (0%) 1 0.12 0 0 118,000 135,700 100,300
05/05/2026 118,000 8 (7.27%) 100 11.8 0 0 110,000 126,500 93,500
04/05/2026 110,000 0 (0%) 0 0 0 0 110,000 126,500 93,500
29/04/2026 110,000 -5 (-4.35%) 200 22 0 0 115,000 132,200 97,800
28/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
24/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
23/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
22/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
21/04/2026 115,000 0.1 (0.09%) 100 11.5 0 0 114,900 160,800 69,000
20/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
17/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
16/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
15/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
14/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
13/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
10/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
09/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
08/04/2026 114,900 0 (0%) 1 0.1 0 0 114,900 132,100 97,700
07/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
06/04/2026 114,900 0 (0%) 43 4.2 0 0 114,900 132,100 97,700
03/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
02/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
01/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
31/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
30/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
27/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
26/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
25/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
24/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
23/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
20/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
19/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
18/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
17/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
16/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
13/03/2026 114,900 0 (0%) 1 0.11 0 0 114,900 132,100 97,700
12/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
11/03/2026 114,900 0 (0%) 1 0.11 0 0 114,900 132,100 97,700
10/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
09/03/2026 114,900 0 (0%) 200 22.98 0 0 114,900 132,100 97,700
06/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
05/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
04/03/2026 100,100 -17.6 (-14.95%) 601 69.06 0 0 117,700 135,300 100,100
03/03/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
02/03/2026 117,700 0 (0%) 100 11.77 0 0 117,700 135,300 100,100
27/02/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
26/02/2026 117,700 0 (0%) 1 0.12 0 0 117,700 135,300 100,100
25/02/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
24/02/2026 117,700 0 (0%) 0 0 0 0 117,700 135,300 100,100
23/02/2026 128,600 15.6 (13.81%) 500 58.86 0 0 113,000 129,900 96,100
13/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
12/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
11/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
10/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
09/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
06/02/2026 113,000 0 (0%) 0 0 0 0 113,000 129,900 96,100
05/02/2026 113,000 3 (2.73%) 600 67.8 0 0 110,000 126,500 93,500
04/02/2026 110,000 0 (0%) 0 0 0 0 110,000 126,500 93,500
03/02/2026 110,000 0 (0%) 0 0 0 0 110,000 126,500 93,500
02/02/2026 110,000 -4 (-3.51%) 300 33 0 0 114,000 131,100 96,900
30/01/2026 114,000 0 (0%) 1,000 114 0 0 114,000 131,100 96,900
29/01/2026 114,000 0 (0%) 14 1.36 0 0 114,000 131,100 96,900
28/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
27/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900
26/01/2026 114,000 0 (0%) 0 0 0 0 114,000 131,100 96,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh