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 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
18/09/2026 74,900 0 (0%) 1 0.06 0 0 74,900 86,100 63,700
17/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
16/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
15/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
14/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
11/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
10/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
09/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
08/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
07/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
04/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
03/09/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
28/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
27/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
26/08/2026 66,200 0 (0%) 800 59.89 0 0 66,200 76,100 56,300
25/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
24/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
21/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
20/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
19/08/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
18/08/2026 49,100 0 (0%) 800 52.93 0 0 49,100 68,700 29,500
17/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
14/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
13/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
12/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
11/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
10/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
07/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
06/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
05/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
04/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
03/08/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
31/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
30/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
29/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
28/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
27/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
24/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
23/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
22/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
21/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
20/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
17/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
16/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
15/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
14/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
13/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
10/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
09/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
08/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
07/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
06/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
03/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
02/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
01/07/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
30/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
29/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
26/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
25/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
24/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
23/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
22/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
19/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
18/06/2026 49,100 0 (0%) 0 0 0 0 49,100 68,700 29,500
17/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
16/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
15/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
12/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
11/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
10/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
09/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
08/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
05/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
04/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
03/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
02/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
01/06/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
29/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
28/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
27/05/2026 49,100 0 (0%) 1 0.04 0 0 49,100 56,400 41,800
26/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
25/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
22/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
21/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
20/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
19/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
18/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
15/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
14/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
13/05/2026 49,100 0 (0%) 0 0 0 0 49,100 56,400 41,800
12/05/2026 49,100 -8.6 (-14.9%) 2,200 108.02 0 0 57,700 66,300 49,100
11/05/2026 57,700 -10.1 (-14.9%) 129 7.83 0 0 67,800 77,900 57,700
08/05/2026 67,800 0 (0%) 0 0 0 0 67,800 77,900 57,700
07/05/2026 67,800 0 (0%) 0 0 0 0 67,800 77,900 57,700
06/05/2026 67,800 8.7 (14.72%) 611 41.44 0 0 59,100 67,900 50,300
05/05/2026 59,100 7.7 (14.98%) 200 11.82 0 0 51,400 59,100 43,700
04/05/2026 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
29/04/2026 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
28/04/2026 45,900 6.8 (17.39%) 2,500 128.52 0 0 39,100 54,700 23,500
24/04/2026 39,100 0 (0%) 0 0 0 0 39,100 54,700 23,500
23/04/2026 39,100 0 (0%) 0 0 0 0 39,100 54,700 23,500
22/04/2026 39,100 0 (0%) 0 0 0 0 39,100 54,700 23,500
21/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
20/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
17/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
16/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
15/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
14/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
13/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
10/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
09/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
08/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
07/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
06/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
03/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
02/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
01/04/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
31/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
30/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
27/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
26/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
25/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
24/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
23/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300

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