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 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
29/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
27/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
26/10/2026 21,900 0.8 (3.79%) 101 2.21 0 0 21,100 24,200 18,000
23/10/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
22/10/2026 21,100 1.3 (6.57%) 100 2.11 0 0 19,800 22,700 16,900
21/10/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/10/2026 19,800 2.4 (13.79%) 100 1.98 0 0 17,400 20,000 14,800
19/10/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/10/2026 18,700 -0.1 (-0.53%) 200 3.47 0 0 18,800 21,600 16,000
15/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
14/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
13/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/10/2026 18,800 0.4 (2.17%) 100 1.88 0 0 18,400 21,100 15,700
09/10/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
08/10/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
07/10/2026 18,400 1.5 (8.88%) 100 1.84 0 0 16,900 19,400 14,400
06/10/2026 16,900 -2.9 (-14.65%) 800 13.52 0 0 19,800 22,700 16,900
05/10/2026 19,800 4.5 (29.41%) 100 1.98 0 0 15,300 21,400 9,200
02/10/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
01/10/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
30/09/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
29/09/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
28/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
16/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
08/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/08/2026 15,300 -2.6 (-14.53%) 1,100 16.83 0 0 17,900 20,500 15,300
17/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
13/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
31/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
28/07/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/07/2026 18,000 -2.9 (-13.88%) 900 16.1 0 0 20,900 24,000 17,800
24/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
23/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
22/07/2026 20,900 2.1 (11.17%) 100 2.09 0 0 18,800 21,600 16,000
21/07/2026 19,400 0.3 (1.57%) 202 3.8 0 0 19,100 21,900 16,300
20/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
17/07/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
16/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
15/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
14/07/2026 19,100 1 (5.52%) 100 1.91 0 0 18,100 20,800 15,400
13/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/07/2026 18,100 0 (0%) 2 0.03 0 0 18,100 20,800 15,400
09/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
07/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/07/2026 18,100 -0.6 (-3.21%) 101 1.83 0 0 18,700 21,500 15,900
03/07/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
02/07/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
01/07/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
30/06/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
29/06/2026 18,900 0.9 (5%) 300 5.62 100,000 1,800 18,000 20,700 15,300
26/06/2026 18,700 -3.2 (-14.61%) 101 1.89 0 0 21,900 25,100 18,700
25/06/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/06/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
23/06/2026 21,900 2 (10.05%) 100 2.19 0 0 19,900 22,800 17,000
22/06/2026 19,000 0.8 (4.4%) 200 3.97 0 0 18,200 20,900 15,500
19/06/2026 17,500 -3 (-14.63%) 600 10.93 0 0 20,500 23,500 17,500
18/06/2026 19,000 -0.6 (-3.06%) 200 4.09 0 0 19,600 22,500 16,700
17/06/2026 19,900 -2.1 (-9.55%) 600 11.76 0 0 22,000 25,300 18,700
16/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/06/2026 22,000 0 (0%) 100 2.2 0 0 22,000 30,800 13,200
10/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
09/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
08/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
05/06/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
04/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
03/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
02/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
01/06/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/05/2026 22,000 0 (0%) 5 0.09 0 0 22,000 25,300 18,700
11/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700

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