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 1,000 0 (0%) 364,800 383.34 0 0 1,000 1,100 900
29/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/10/2026 1,100 0 (0%) 106,801 109.5 0 0 1,100 1,200 1,000
22/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/10/2026 1,100 0 (0%) 168,432 183.98 0 0 1,100 1,200 1,000
15/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/10/2026 1,100 -0.1 (-8.33%) 334,100 378.57 0 0 1,200 1,300 1,100
08/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/10/2026 1,200 -0.1 (-7.69%) 517,705 630.87 0 0 1,300 1,400 1,200
01/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/09/2026 1,400 0 (0%) 689,536 900.34 0 0 1,400 1,600 1,200
24/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/09/2026 1,400 0 (0%) 124,805 174.31 0 0 1,400 1,600 1,200
17/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/09/2026 1,400 0 (0%) 599,900 824.51 0 0 1,400 1,600 1,200
10/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/09/2026 1,500 0.1 (7.14%) 176,324 246.77 0 0 1,400 1,600 1,200
03/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/08/2026 1,500 0.1 (7.14%) 85,123 119.37 0 0 1,400 1,600 1,200
27/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/08/2026 1,400 0 (0%) 161,189 225.67 0 0 1,400 1,600 1,200
20/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/08/2026 1,500 0 (0%) 222,710 312.74 0 0 1,500 1,700 1,300
13/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/08/2026 1,500 0 (0%) 91,041 133.96 0 0 1,500 1,700 1,300
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/07/2026 1,400 -0.1 (-6.67%) 220,100 328.68 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/07/2026 1,500 -0.1 (-6.25%) 106,163 155.94 0 0 1,600 1,800 1,400
23/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/07/2026 1,600 0 (0%) 414,970 652.89 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/07/2026 1,700 0 (0%) 118,200 190.64 0 0 1,700 1,900 1,500
09/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/07/2026 1,700 0 (0%) 47,736 81.16 0 0 1,700 1,900 1,500
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/06/2026 1,700 0 (0%) 132,356 220.9 0 0 1,700 1,900 1,500
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/06/2026 1,700 0 (0%) 187,290 313.41 0 0 1,700 1,900 1,500
18/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/06/2026 1,700 -0.1 (-5.56%) 472,463 814.79 0 0 1,800 2,000 1,600
11/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/06/2026 1,800 0 (0%) 79,202 141.28 0 0 1,800 2,000 1,600
04/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/05/2026 1,900 0.1 (5.56%) 206,076 370.41 0 0 1,800 2,000 1,600
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/05/2026 1,800 -0.1 (-5.26%) 354,202 638.77 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/05/2026 1,800 -0.1 (-5.26%) 381,519 717.47 0 0 1,900 2,100 1,700
14/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/05/2026 1,900 0 (0%) 401,096 745.08 0 0 1,900 2,100 1,700
07/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

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