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
21/08/2026 12,400 -2.1 (-14.48%) 800 9.92 0 0 14,500 16,600 12,400
20/08/2026 14,500 0.5 (3.57%) 200 2.9 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 495,000 5,890.5 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/08/2026 14,000 3.5 (33.33%) 300 4.2 0 0 10,500 14,700 6,300
06/08/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
05/08/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/08/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/08/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
31/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
30/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
29/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
28/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
27/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
21/07/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
20/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/06/2026 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
11/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/06/2026 10,500 0.5 (5%) 100 1.05 0 0 10,000 14,000 6,000
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/06/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/06/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
31/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

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