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
30/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
28/10/2026 13,000 -0.1 (-0.76%) 1,000 12.99 0 0 13,100 14,400 11,800
27/10/2026 13,100 0 (0%) 105 1.38 0 0 13,100 14,400 11,800
26/10/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
23/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
22/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
21/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
20/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
19/10/2026 13,100 0 (0%) 10 0.13 0 0 13,100 14,400 11,800
16/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
15/10/2026 13,100 0.2 (1.55%) 2,500 32.75 0 0 12,900 14,100 11,700
14/10/2026 12,900 0 (0%) 10 0.14 0 0 12,900 14,100 11,700
13/10/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/10/2026 12,900 0 (0%) 200 2.58 0 0 12,900 14,100 11,700
09/10/2026 12,900 0 (0%) 20 0.26 0 0 12,900 14,100 11,700
08/10/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
07/10/2026 12,900 0.1 (0.78%) 3,400 43.69 0 0 12,800 14,000 11,600
06/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
05/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
02/10/2026 12,800 0 (0%) 11 0.14 0 0 12,800 14,000 11,600
01/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
30/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
29/09/2026 12,800 0.1 (0.79%) 103 1.32 0 0 12,700 13,900 11,500
28/09/2026 12,700 0.1 (0.79%) 300 3.81 0 0 12,600 13,800 11,400
25/09/2026 12,600 0 (0%) 1,500 18.9 0 0 12,600 13,800 11,400
24/09/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
23/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
22/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/09/2026 12,600 -1 (-7.35%) 2,800 35.28 0 0 13,600 14,900 12,300
17/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
16/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
14/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
10/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
09/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/09/2026 13,600 0 (0%) 18 0.23 0 0 13,600 14,900 12,300
07/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
04/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/09/2026 13,600 0.6 (4.62%) 270 3.67 0 0 13,000 14,300 11,700
28/08/2026 13,000 0 (0%) 12 0.16 0 0 13,000 14,300 11,700
27/08/2026 13,000 0.5 (4%) 1,300 16.9 0 0 12,500 13,700 11,300
26/08/2026 12,500 0 (0%) 432 5.4 0 0 12,500 13,700 11,300
25/08/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
24/08/2026 12,500 0 (0%) 10 0.13 0 0 12,500 13,700 11,300
21/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/08/2026 12,500 0 (0%) 10 0.12 0 0 12,500 13,700 11,300
18/08/2026 12,500 0.6 (5.04%) 300 3.63 0 0 11,900 13,000 10,800
17/08/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,000 10,800
14/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
13/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
12/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/08/2026 11,900 0 (0%) 9 0.11 0 0 11,900 13,000 10,800
10/08/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
07/08/2026 11,900 -0.5 (-4.03%) 5,401 64.32 0 0 12,400 13,600 11,200
06/08/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/08/2026 12,400 0 (0%) 400 4.96 0 0 12,400 13,600 11,200
04/08/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/08/2026 12,400 0 (0%) 40 0.5 0 0 12,400 13,600 11,200
31/07/2026 12,400 0.4 (3.33%) 800 9.92 0 0 12,000 13,200 10,800
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/07/2026 12,000 -0.4 (-3.23%) 202 2.42 0 0 12,400 13,600 11,200
28/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
24/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/07/2026 12,400 0 (0%) 2,000 24.8 0 0 12,400 13,600 11,200
22/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
21/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
15/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
14/07/2026 12,400 0 (0%) 101 1.25 0 0 12,400 13,600 11,200
13/07/2026 12,400 0 (0%) 20 0.22 0 0 12,400 13,600 11,200
10/07/2026 12,400 0 (0%) 252 3.13 0 0 12,400 13,600 11,200
09/07/2026 12,400 0 (0%) 26 0.33 0 0 12,400 13,600 11,200
08/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
06/07/2026 12,400 0 (0%) 45 0.54 0 0 12,400 13,600 11,200
03/07/2026 12,400 0 (0%) 9 0.11 7,500 84 12,400 13,600 11,200
02/07/2026 12,400 0 (0%) 103 1.27 0 0 12,400 13,600 11,200
01/07/2026 13,300 0 (0%) 321 4.27 0 0 13,300 14,600 12,000
30/06/2026 13,300 0 (0%) 504 6.69 0 0 13,300 14,600 12,000
29/06/2026 13,300 -0.1 (-0.75%) 174 2.28 0 0 13,400 14,700 12,100
26/06/2026 13,400 1.2 (9.84%) 300 4.02 0 0 12,200 13,400 11,000
25/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
24/06/2026 12,200 0 (0%) 54 0.66 0 0 12,200 13,400 11,000
23/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/06/2026 12,200 0 (0%) 111 1.34 0 0 12,200 13,400 11,000
19/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/06/2026 12,200 0.2 (1.67%) 500 6.1 0 0 12,000 13,200 10,800
17/06/2026 12,000 0 (0%) 104 1.25 0 0 12,000 13,200 10,800
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 49 0.6 0 0 12,000 13,200 10,800
12/06/2026 12,000 -0.2 (-1.64%) 5,000 59.56 0 0 12,200 13,400 11,000
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
08/06/2026 12,200 0 (0%) 36 0.44 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 14 0.17 0 0 12,200 13,400 11,000
04/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/06/2026 12,200 0 (0%) 50 0.58 0 0 12,200 13,400 11,000
01/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
28/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
27/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
26/05/2026 12,200 0 (0%) 55 0.69 0 0 12,200 13,400 11,000
25/05/2026 12,200 0 (0%) 153 1.87 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 1,200 14.6 0 0 12,200 13,400 11,000
18/05/2026 12,200 -0.2 (-1.61%) 600 7.32 0 0 12,400 13,600 11,200
15/05/2026 12,400 0 (0%) 5 0.06 0 0 12,400 13,600 11,200
14/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/05/2026 12,400 0 (0%) 70 0.87 0 0 12,400 13,600 11,200
07/05/2026 12,400 0 (0%) 10 0.12 0 0 12,400 13,600 11,200
06/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/05/2026 12,400 0.4 (3.33%) 200 2.48 0 0 12,000 13,200 10,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh