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
25/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/08/2026 4,000 0.2 (5.26%) 100 0.4 0 0 3,800 4,300 3,300
20/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
31/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
27/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
23/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/07/2026 4,400 0.4 (10%) 301 1.13 0 0 4,000 4,600 3,400
09/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/07/2026 3,900 0 (0%) 500 2 0 0 3,900 4,400 3,400
02/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 800 3.12 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
05/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/05/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/05/2026 3,900 0.5 (14.71%) 900 3.51 0 0 3,400 3,900 2,900
07/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/04/2026 3,400 -0.1 (-2.86%) 207 0.7 0 0 3,500 4,000 3,000
16/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/04/2026 3,600 -0.5 (-12.2%) 2,000 7.02 0 0 4,100 4,700 3,500
09/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
07/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/04/2026 4,100 -0.7 (-14.58%) 101 0.42 0 0 4,800 5,500 4,100
02/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
01/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
30/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/03/2026 5,000 -0.1 (-1.96%) 1,800 8.64 0 0 5,100 5,800 4,400
26/03/2026 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: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh