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 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/08/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0 (0%) 800 8 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 11,500 8,500
22/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
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%) 0 0 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 500 5 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%) 0 0 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 1,100 11 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/04/2026 10,000 -1.7 (-14.53%) 100 1 0 0 11,700 13,400 10,000
07/04/2026 11,700 1.5 (14.71%) 201 2.35 0 0 10,200 11,700 8,700
06/04/2026 9,900 0.1 (1.02%) 500 5.08 0 0 9,800 11,200 8,400
03/04/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
02/04/2026 9,800 1.2 (13.95%) 106 1.04 0 0 8,600 9,800 7,400
01/04/2026 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
31/03/2026 8,600 1.1 (14.67%) 100 0.86 0 0 7,500 8,600 6,400
30/03/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
25/03/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
24/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/03/2026 5,700 0.7 (14.%) 107 0.61 0 0 5,000 5,700 4,300
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/03/2026 5,000 -0.1 (-1.96%) 300 1.5 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
25/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
24/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400

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