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
09/10/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
08/10/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
07/10/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
06/10/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
05/10/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
02/10/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
01/10/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
30/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
29/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
28/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
25/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
24/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
23/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
22/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
21/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
18/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
17/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
16/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
15/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
14/09/2026 20,500 0 (0%) 0 0 0 0 20,500 28,700 12,300
11/09/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/09/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
09/09/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
08/09/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
07/09/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
04/09/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/09/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/08/2026 20,500 0 (0%) 6 0.12 0 0 20,500 23,500 17,500
27/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
21/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
20/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
19/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
18/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
17/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
14/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
12/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
11/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
07/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
06/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/08/2026 20,500 0.1 (0.49%) 1,500 30.75 0 0 20,400 23,400 17,400
31/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
30/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
29/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
28/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
27/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
24/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
23/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
22/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
21/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
17/07/2026 20,400 0 (0%) 1,000 20.4 0 0 20,400 23,400 17,400
16/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
15/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
14/07/2026 20,400 0 (0%) 5 0.1 0 0 20,400 23,400 17,400
13/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
10/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
07/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
06/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
03/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
02/07/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
01/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
30/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
29/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
26/06/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
25/06/2026 22,000 0 (0%) 20 0.51 0 0 22,000 25,300 18,700
24/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/06/2026 22,000 0.7 (3.29%) 110 2.42 0 0 21,300 24,400 18,200
17/06/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
16/06/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/06/2026 21,300 0 (0%) 13 0.26 0 0 21,300 24,400 18,200
12/06/2026 21,300 2.7 (14.52%) 4,206 89.59 0 0 18,600 21,300 15,900
11/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
09/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
08/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
04/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
03/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
02/06/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
01/06/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
29/05/2026 18,600 0 (0%) 300 5.58 0 0 18,600 21,300 15,900
28/05/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
27/05/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/05/2026 18,600 0.1 (0.54%) 1,801 33.5 854,515 17,261.2 18,500 21,200 15,800
25/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/05/2026 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
18/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/05/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
13/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/05/2026 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
08/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh