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
21/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/09/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
10/09/2026 9,000 -1 (-10%) 400 3.6 0 0 10,000 11,500 8,500
09/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/08/2026 10,000 0 (0%) 100 1 0 0 10,000 14,000 6,000
25/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
31/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/07/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 81 0.77 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
12/06/2026 10,000 -0.5 (-4.76%) 310 3.09 0 0 10,500 12,000 9,000
11/06/2026 10,500 1.3 (14.13%) 1,900 19.95 0 0 9,200 10,500 7,900
10/06/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
09/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/06/2026 9,200 0 (0%) 5 0.05 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/06/2026 9,200 -6.1 (-39.87%) 1,300 11.96 0 0 15,300 21,400 9,200
03/06/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
02/06/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
01/06/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
29/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
28/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
27/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
26/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
25/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
22/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
21/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
20/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
19/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
18/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
15/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
14/05/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
13/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
12/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
11/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
08/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
07/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
06/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
29/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
28/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
24/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
23/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
22/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
21/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
20/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
17/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
16/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
15/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
14/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
13/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
10/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
09/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
08/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
07/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
06/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
03/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
02/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
01/04/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
31/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
27/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500
23/03/2026 15,800 0 (0%) 0 0 0 0 15,800 22,100 9,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh