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 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/07/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
20/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/07/2026 3,200 0.1 (3.23%) 18,601 59.51 0 0 3,100 3,500 2,700
16/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/07/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
09/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/07/2026 3,100 0 (0%) 0 0 468,700 1,406.1 3,100 3,500 2,700
02/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 -0.3 (-8.82%) 100 0.31 0 0 3,400 3,900 2,900
16/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
12/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
09/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/06/2026 3,400 0 (0%) 900 3.06 0 0 3,400 3,900 2,900
01/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/05/2026 3,400 -0.5 (-12.82%) 100 0.34 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/05/2026 3,800 0.1 (2.7%) 120 0.46 0 0 3,700 4,200 3,200
21/05/2026 3,700 -0.6 (-13.95%) 12,800 47.37 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/05/2026 3,700 -0.6 (-13.95%) 267 1.1 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.5 (13.16%) 101 0.43 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,600 0.2 (5.88%) 200 0.75 0 0 3,400 3,900 2,900
11/05/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
08/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/04/2026 3,000 -0.3 (-9.09%) 100 0.3 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
17/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/04/2026 3,300 0.1 (3.13%) 200 0.66 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
09/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/04/2026 3,200 -0.5 (-13.51%) 102 0.33 0 0 3,700 4,200 3,200
02/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 78 0.25 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/03/2026 3,700 0.4 (12.12%) 180 0.63 0 0 3,300 3,700 2,900
11/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/03/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
05/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/03/2026 3,000 0 (0%) 3,400 10.2 0 0 3,000 3,400 2,600
27/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/02/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
25/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/02/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
12/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/02/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
03/02/2026 3,100 0.1 (3.33%) 0 0 0 0 3,000 3,400 2,600
02/02/2026 3,100 -0.3 (-8.82%) 422 1.26 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 10 0.03 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900

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