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
02/11/2026 20,000 0 (0%) 0 0 0 0 20,000 0 0
30/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
29/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
28/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
27/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
26/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
23/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
22/10/2026 20,000 0 (0%) 0 0 5,100 111 20,000 23,000 17,000
21/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
07/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/09/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
15/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/09/2026 20,000 0 (0%) 0 0 257,700 4,380.9 20,000 23,000 17,000
09/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/09/2026 20,000 0 (0%) 0 0 320,000 5,440 20,000 23,000 17,000
07/09/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
04/09/2026 20,000 0 (0%) 0 0 330,000 5,610 20,000 23,000 17,000
03/09/2026 20,000 0 (0%) 102 2.04 0 0 20,000 23,000 17,000
28/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/08/2026 20,000 -0.2 (-0.99%) 3,000 60 0 0 20,200 23,200 17,200
25/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/08/2026 20,200 0 (0%) 0 0 126,000 2,167.2 20,200 23,200 17,200
21/08/2026 20,200 0 (0%) 0 0 110,000 1,892 20,200 23,200 17,200
20/08/2026 20,200 0 (0%) 0 0 169,000 2,906.8 20,200 23,200 17,200
19/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
18/08/2026 20,200 0 (0%) 0 0 168,000 2,889.6 20,200 23,200 17,200
17/08/2026 20,200 0 (0%) 0 0 173,450 2,998.92 20,200 23,200 17,200
14/08/2026 20,200 0 (0%) 0 0 170,000 2,924 20,200 23,200 17,200
13/08/2026 20,200 0 (0%) 0 0 100,000 1,720 20,200 23,200 17,200
12/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
11/08/2026 20,200 0 (0%) 24 0.48 170,000 2,975 20,200 23,200 17,200
10/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
07/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/08/2026 20,200 0.2 (1%) 160 3.23 0 0 20,000 23,000 17,000
05/08/2026 20,000 0 (0%) 4 0.08 0 0 20,000 23,000 17,000
04/08/2026 20,000 0 (0%) 508 10.16 0 0 20,000 23,000 17,000
03/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/07/2026 21,000 0.5 (2.44%) 101 2.12 2,500 46.25 20,500 23,500 17,500
29/07/2026 20,500 2 (10.81%) 202 4.14 0 0 18,500 21,200 15,800
28/07/2026 18,500 0 (0%) 15 0.28 0 0 18,500 21,200 15,800
27/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/07/2026 18,500 0 (0%) 0 0 1,300 20.8 18,500 21,200 15,800
22/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/07/2026 18,500 0 (0%) 12 0.22 0 0 18,500 21,200 15,800
16/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/07/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
13/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 2 0.03 2,500 46.25 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 10 0.19 6,500 115.25 18,500 21,200 15,800
07/07/2026 18,500 -0.4 (-2.12%) 314 5.78 444,100 8,391.85 18,900 21,700 16,100
06/07/2026 18,900 0 (0%) 0 0 226,000 4,269 18,900 21,700 16,100
03/07/2026 18,900 0 (0%) 152 2.87 0 0 18,900 21,700 16,100
02/07/2026 18,900 0 (0%) 4 0.08 0 0 18,900 21,700 16,100
01/07/2026 18,900 2.4 (14.55%) 322 6.07 1,600 29.6 16,500 18,900 14,100
30/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/06/2026 16,500 0 (0%) 0 0 1,600 29.6 16,500 18,900 14,100
26/06/2026 16,500 0 (0%) 0 0 12,200 225.7 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 5,700 105.45 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 7 0.13 16,800 310.8 16,500 18,900 14,100
19/06/2026 16,500 0 (0%) 2 0.04 19,200 355.2 16,500 18,900 14,100
18/06/2026 16,500 0 (0%) 0 0 3,800 70.3 16,500 18,900 14,100
17/06/2026 16,500 0 (0%) 0 0 3,000 56.7 16,500 18,900 14,100
16/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/06/2026 16,500 -0.4 (-2.37%) 2,904 47.91 0 0 16,900 19,400 14,400
11/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
10/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
09/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
08/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0.7 (4.32%) 110 1.85 0 0 16,200 18,600 13,800
02/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/05/2026 16,200 0 (0%) 100 1.62 0 0 16,200 18,600 13,800
28/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/05/2026 16,200 2.1 (14.89%) 260 4.21 0 0 14,100 16,200 12,000
26/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
22/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
21/05/2026 14,100 0 (0%) 800 11.28 0 0 14,100 16,200 12,000
20/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/05/2026 14,100 -2.4 (-14.55%) 100 1.41 190,100 3,592.89 16,500 18,900 14,100
18/05/2026 16,500 -2.8 (-14.51%) 100 1.65 0 0 19,300 22,100 16,500
15/05/2026 19,300 0 (0%) 0 0 199,000 3,303.4 19,300 22,100 16,500
14/05/2026 14,600 -2.4 (-14.12%) 4,915 94.65 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 7 0.1 11,200 168 17,000 19,500 14,500
11/05/2026 17,500 2.2 (14.38%) 12,280 209.07 100,400 1,325.28 15,300 17,500 13,100
08/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/05/2026 15,300 -2.7 (-15%) 413 6.33 0 0 18,000 20,700 15,300
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 205 3.69 0 0 17,100 19,600 14,600
04/05/2026 17,100 0 (0%) 14 0.23 0 0 17,100 19,600 14,600

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