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
25/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2026 8,000 -0.2 (-2.44%) 66,000 529.6 0 0 8,200 9,400 7,000
20/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/08/2026 8,200 -1.4 (-14.58%) 1,000 8.2 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/07/2026 10,000 1.1 (12.36%) 207 1.99 0 0 8,900 10,200 7,600
16/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/07/2026 8,900 0.4 (4.71%) 100 0.89 0 0 8,500 9,700 7,300
09/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/07/2026 8,500 -1.4 (-14.14%) 28,010 239.28 0 0 9,900 11,300 8,500
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/06/2026 9,900 -0.7 (-6.6%) 28,100 278.47 50,000 530 10,600 12,100 9,100
25/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
19/06/2026 10,000 -0.7 (-6.54%) 5,881 62.18 0 0 10,700 12,300 9,100
18/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/06/2026 10,700 -1.8 (-14.4%) 100 1.07 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/05/2026 12,500 0.6 (5.04%) 1,200 15 0 0 11,900 13,600 10,200
28/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
27/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/04/2026 11,800 0.8 (7.27%) 1,404 16.66 0 0 11,000 12,600 9,400
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/03/2026 11,000 -0.2 (-1.79%) 100 1.1 0 0 11,200 12,800 9,600
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/03/2026 11,200 -1.9 (-14.5%) 300 3.36 0 0 13,100 15,000 11,200
19/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
05/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200

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