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
23/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
20/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/08/2026 16,200 0 (0%) 3,000 48.6 0 0 16,200 18,600 13,800
17/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/08/2026 16,200 0 (0%) 1,400 22.68 0 0 16,200 18,600 13,800
12/08/2026 16,200 0 (0%) 3,600 58.32 0 0 16,200 18,600 13,800
11/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/08/2026 16,200 0 (0%) 900 14.58 0 0 16,200 18,600 13,800
04/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
31/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
20/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/07/2026 16,200 0 (0%) 3,400 55.08 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
01/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/06/2026 16,200 0 (0%) 401 6.5 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/06/2026 16,200 0 (0%) 300 4.86 0 0 16,200 18,600 13,800
09/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/06/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
01/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/05/2026 16,200 0 (0%) 3 0.05 0 0 16,200 18,600 13,800
25/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/05/2026 16,200 0 (0%) 900 14.58 0 0 16,200 18,600 13,800
20/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/05/2026 16,200 0 (0%) 4,600 74.52 0 0 16,200 18,600 13,800
15/05/2026 16,200 0 (0%) 0 0 27,027 372.97 16,200 18,600 13,800
14/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/05/2026 16,200 0 (0%) 6 0.1 0 0 16,200 18,600 13,800
08/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/04/2026 16,200 0 (0%) 9,700 157.14 0 0 16,200 18,600 13,800
20/04/2026 16,200 0 (0%) 5,000 81 0 0 16,200 18,600 13,800
17/04/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/04/2026 17,000 1 (6.25%) 6,001 97.02 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 8 0.12 0 0 16,000 18,400 13,600
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/04/2026 17,000 0 (0%) 5,008 80.12 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 14,500 246.5 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
07/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/04/2026 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
02/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/03/2026 17,500 0.5 (2.94%) 3,100 52.75 0 0 17,000 19,500 14,500
27/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/03/2026 17,000 0 (0%) 11 0.19 0 0 17,000 19,500 14,500
25/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

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