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
24/08/2026 20,800 1.4 (7.22%) 0 0 0 0 19,400 22,300 16,500
21/08/2026 20,800 2.1 (11.23%) 300 5.82 0 0 18,700 21,500 15,900
20/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/08/2026 20,000 2 (11.11%) 302 5.64 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 2.1 (13.21%) 100 1.8 0 0 15,900 18,200 13,600
11/08/2026 20,200 2.6 (14.77%) 1,200 19.04 0 0 17,600 20,200 15,000
10/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/08/2026 18,000 0 (0%) 203 3.56 0 0 18,000 20,700 15,300
06/08/2026 17,200 -3 (-14.85%) 801 14.38 0 0 20,200 23,200 17,200
05/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
04/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
03/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
31/07/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
30/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
22/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/07/2026 20,200 0 (0%) 3 0.06 0 0 20,200 23,200 17,200
17/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
10/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
09/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
08/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
07/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/07/2026 20,200 0 (0%) 9 0.18 0 0 20,200 23,200 17,200
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/07/2026 20,500 -0.2 (-0.97%) 110 2.25 0 0 20,700 23,800 17,600
01/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
26/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
25/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
23/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
22/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/06/2026 20,700 2.7 (15%) 101 2.09 0 0 18,000 20,700 15,300
18/06/2026 18,000 -6 (-25%) 400 7.2 0 0 24,000 33,600 14,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/05/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/05/2026 24,000 0 (0%) 10 0.24 0 0 24,000 27,600 20,400
13/05/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
12/05/2026 24,000 3.1 (14.83%) 100 2.4 0 0 20,900 24,000 17,800
11/05/2026 21,900 2.8 (14.66%) 501 10.46 0 0 19,100 21,900 16,300
08/05/2026 20,400 2.6 (14.61%) 200 3.82 0 0 17,800 20,400 15,200
07/05/2026 17,500 -3 (-14.63%) 400 7.1 0 0 20,500 23,500 17,500
06/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/05/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
04/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
21/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
20/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
17/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
15/04/2026 20,500 -0.5 (-2.38%) 100 2.05 0 0 21,000 24,100 17,900
14/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 6 0.11 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/03/2026 21,000 -0.3 (-1.41%) 1,110 23.27 0 0 21,300 24,400 18,200
16/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
11/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/03/2026 21,300 0 (0%) 15 0.27 0 0 21,300 24,400 18,200
09/03/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
06/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
05/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
04/03/2026 20,700 1.6 (8.38%) 278 5.8 0 0 19,100 21,900 16,300
03/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
27/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/02/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300

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