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
12/11/2026 28,200 -18.8 (-40%) 3,200 90.24 0 0 47,000 65,800 28,200
11/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
10/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
09/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
06/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
05/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
04/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
03/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
02/11/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
30/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
29/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
28/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
27/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
26/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
23/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
22/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
21/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
20/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
19/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
16/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
15/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
14/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
13/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
12/10/2026 47,000 0 (0%) 0 0 0 0 47,000 65,800 28,200
09/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
08/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
07/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
06/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
05/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
02/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
01/10/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
30/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
29/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
28/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
25/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
24/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
23/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
22/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
21/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
18/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
17/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
16/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
15/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
14/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
11/09/2026 47,000 0 (0%) 1 0.05 0 0 47,000 54,000 40,000
10/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
09/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
08/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
07/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
04/09/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
03/09/2026 47,000 6.1 (14.91%) 100 4.7 0 0 40,900 47,000 34,800
28/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
27/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
26/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
25/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
24/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
20/08/2026 40,900 0 (0%) 100 4.09 0 0 40,900 47,000 34,800
19/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
18/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
17/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
14/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
13/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
12/08/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
11/08/2026 40,900 -7.2 (-14.97%) 100 4.09 0 0 48,100 55,300 40,900
10/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
07/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
06/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
05/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
04/08/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
03/08/2026 48,100 -8.4 (-14.87%) 100 4.81 0 0 56,500 64,900 48,100
31/07/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
30/07/2026 56,500 6.5 (13%) 127 7.08 0 0 50,000 57,500 42,500
29/07/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/07/2026 50,000 -5.9 (-10.55%) 1,000 50 0 0 55,900 64,200 47,600
27/07/2026 55,900 0 (0%) 73 4.08 0 0 55,900 64,200 47,600
24/07/2026 54,000 -2.2 (-3.91%) 2,100 117.4 0 0 56,200 64,600 47,800
23/07/2026 56,200 0 (0%) 0 0 0 0 56,200 64,600 47,800
22/07/2026 56,200 0 (0%) 0 0 0 0 56,200 64,600 47,800
21/07/2026 56,200 0 (0%) 0 0 0 0 56,200 64,600 47,800
20/07/2026 58,500 4.6 (8.53%) 200 11.24 0 0 53,900 61,900 45,900
17/07/2026 54,900 1.6 (3.%) 300 16.17 0 0 53,300 61,200 45,400
16/07/2026 53,200 0.3 (0.57%) 1,900 101.26 0 0 52,900 60,800 45,000
15/07/2026 52,900 6.9 (15%) 1,200 63.48 0 0 46,000 52,900 39,100
14/07/2026 46,000 6 (15%) 400 18.4 0 0 40,000 46,000 34,000
13/07/2026 40,000 1.1 (2.83%) 100 4 0 0 38,900 44,700 33,100
10/07/2026 38,900 0 (0%) 100 3.89 0 0 38,900 44,700 33,100
09/07/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
08/07/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
07/07/2026 38,900 5 (14.75%) 300 11.67 0 0 33,900 38,900 28,900
06/07/2026 33,900 4.4 (14.92%) 100 3.39 0 0 29,500 33,900 25,100
03/07/2026 29,500 3.8 (14.79%) 100 2.95 0 0 25,700 29,500 21,900
02/07/2026 25,700 3.3 (14.73%) 100 2.57 0 0 22,400 25,700 19,100
01/07/2026 22,400 6.4 (40%) 100 2.24 0 0 16,000 22,400 9,600
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
29/06/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
26/06/2026 - (-100%) 0 0 0 0 16,000 22,400 9,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh