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
03/11/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
02/11/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
30/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
29/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
28/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
27/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/10/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
22/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
21/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
20/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
09/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
08/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/10/2026 20,000 0 (0%) 300,000 5,993.66 0 0 20,000 22,000 18,000
06/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
05/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
02/10/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
01/10/2026 20,000 -0.3 (-1.48%) 303,701 6,073.65 0 0 20,300 22,300 18,300
30/09/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
29/09/2026 20,300 1.8 (9.73%) 2,500 50.57 0 0 18,500 20,300 16,700
28/09/2026 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
25/09/2026 18,500 -0.2 (-1.07%) 100 1.85 0 0 18,700 20,500 16,900
24/09/2026 18,700 1.7 (10%) 400 7.31 0 0 17,000 18,700 15,300
23/09/2026 17,000 1.5 (9.68%) 300 5.1 0 0 15,500 17,000 14,000
22/09/2026 15,500 1.4 (9.93%) 100 1.55 0 0 14,100 15,500 12,700
21/09/2026 14,100 1.2 (9.3%) 100 1.41 0 0 12,900 14,100 11,700
18/09/2026 12,900 1.1 (9.32%) 1,100 14.19 0 0 11,800 12,900 10,700
17/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
14/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
11/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/08/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
06/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/08/2026 12,000 -0.1 (-0.83%) 600 7.2 0 0 12,100 13,300 10,900
31/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
30/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
29/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
28/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
27/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
23/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
22/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
21/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
20/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
17/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
16/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
15/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
14/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
13/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
09/07/2026 12,100 -1.1 (-8.33%) 79,300 1,125.85 0 0 13,200 14,500 11,900
08/07/2026 13,200 0 (0%) 200 2.64 0 0 13,200 14,500 11,900
07/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
06/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
01/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/06/2026 13,200 1.2 (10%) 200 2.64 0 0 12,000 13,200 10,800
22/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/06/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,200 10,800
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/06/2026 12,000 -0.9 (-6.98%) 10,000 120 0 0 12,900 14,100 11,700
09/06/2026 12,900 -1.4 (-9.79%) 60,500 949.57 0 0 14,300 15,700 12,900
08/06/2026 14,300 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/06/2026 13,000 -1.4 (-9.72%) 100 1.3 0 0 14,400 15,800 13,000
03/06/2026 14,400 -1.6 (-10%) 69,000 993.6 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
27/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
26/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/05/2026 16,000 1.2 (8.11%) 25,709 416.47 0 0 14,800 16,200 13,400
22/05/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
20/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
19/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
18/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
15/05/2026 14,800 1.3 (9.63%) 1,200 17.75 0 0 13,500 14,800 12,200
14/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
06/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
05/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
04/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200

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