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 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
02/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/10/2026 6,700 -0.1 (-1.47%) 7,309 48.78 0 0 6,800 7,800 5,800
15/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/10/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
08/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/10/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
01/10/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/09/2026 7,900 1 (14.49%) 101 0.8 0 0 6,900 7,900 5,900
10/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/08/2026 6,900 -1.2 (-14.81%) 1,300 8.97 0 0 8,100 9,300 6,900
27/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/08/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
20/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
31/07/2026 7,600 -1.3 (-14.61%) 386 3.11 0 0 8,900 10,200 7,600
30/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/07/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
23/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/07/2026 8,600 0 (0%) 30 0.22 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/07/2026 8,600 0 (0%) 21 0.16 0 0 8,600 9,800 7,400
09/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/07/2026 8,600 0.7 (8.86%) 100 0.86 0 0 7,900 9,000 6,800
02/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/06/2026 7,900 0.3 (3.95%) 100 0.79 0 0 7,600 8,700 6,500
25/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/06/2026 7,600 0.2 (2.7%) 104 0.79 0 0 7,400 8,500 6,300
18/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/06/2026 7,500 0.1 (1.35%) 4,050 29.99 0 0 7,400 8,500 6,300
11/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
09/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/06/2026 7,500 0.1 (1.35%) 1,600 11.81 0 0 7,400 8,500 6,300
04/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/05/2026 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,800 5,800
28/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/05/2026 7,000 0.4 (6.06%) 2,100 14.26 0 0 6,600 7,500 5,700
21/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/05/2026 6,600 -0.2 (-2.94%) 101 0.67 0 0 6,800 7,800 5,800
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

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