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
06/11/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
05/11/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
04/11/2026 20,400 -2.2 (-9.73%) 200 4.08 0 0 22,600 24,800 20,400
03/11/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
02/11/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
30/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
29/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
28/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
27/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
26/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
23/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
22/10/2026 22,600 0 (0%) 5 0.1 0 0 22,600 24,800 20,400
21/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
20/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
19/10/2026 22,600 0 (0%) 1 0.02 0 0 22,600 24,800 20,400
16/10/2026 22,600 0 (0%) 3 0.07 0 0 22,600 24,800 20,400
15/10/2026 22,600 0 (0%) 2 0.04 0 0 22,600 24,800 20,400
14/10/2026 22,600 0 (0%) 3 0.07 0 0 22,600 24,800 20,400
13/10/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
12/10/2026 22,600 2 (9.71%) 102 2.31 0 0 20,600 22,600 18,600
09/10/2026 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
08/10/2026 20,600 0 (0%) 2 0.05 0 0 20,600 22,600 18,600
07/10/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
06/10/2026 20,600 0 (0%) 20 0.4 0 0 20,600 22,600 18,600
05/10/2026 20,600 0 (0%) 1 0.02 0 0 20,600 22,600 18,600
02/10/2026 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
01/10/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
30/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
29/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
28/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
25/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
24/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
23/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
22/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
21/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
18/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
17/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
16/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
15/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
14/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
11/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
10/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
09/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
08/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
07/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
04/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
03/09/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
28/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
27/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
26/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
25/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
24/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
21/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
20/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
19/08/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
18/08/2026 20,600 0 (0%) 45 0.9 0 0 20,600 22,600 18,600
17/08/2026 20,600 0 (0%) 5 0.1 0 0 20,600 22,600 18,600
14/08/2026 20,600 -2.2 (-9.65%) 101 2.08 0 0 22,800 25,000 20,600
13/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
12/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
11/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
10/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
07/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
06/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
05/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
04/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
03/08/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
31/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
30/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
29/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
28/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
27/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
24/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
23/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
22/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
21/07/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
20/07/2026 22,800 -0.3 (-1.3%) 110 2.53 0 0 23,100 25,400 20,800
17/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
16/07/2026 23,100 0 (0%) 110 2.52 0 0 23,100 25,400 20,800
15/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
14/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
13/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
10/07/2026 23,100 0 (0%) 2 0.05 0 0 23,100 25,400 20,800
09/07/2026 23,100 0 (0%) 8 0.2 0 0 23,100 25,400 20,800
08/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
07/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
06/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
03/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
02/07/2026 23,100 0 (0%) 0 0 0 0 23,100 25,400 20,800
01/07/2026 23,100 2.1 (10%) 102 2.36 0 0 21,000 23,100 18,900
30/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/06/2026 21,000 0 (0%) 100 2.1 0 0 21,000 23,100 18,900
23/06/2026 21,000 0 (0%) 17 0.36 0 0 21,000 23,100 18,900
22/06/2026 21,000 0 (0%) 20 0.46 0 0 21,000 23,100 18,900
19/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
18/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
17/06/2026 21,000 -1 (-4.55%) 120 2.54 0 0 22,000 24,200 19,800
16/06/2026 22,000 0 (0%) 114 2.51 0 0 22,000 24,200 19,800
15/06/2026 22,000 0 (0%) 120 2.65 0 0 22,000 24,200 19,800
12/06/2026 22,000 -0.7 (-3.08%) 108 2.38 0 0 22,700 24,900 20,500
11/06/2026 22,700 0 (0%) 62 1.28 0 0 22,700 24,900 20,500
10/06/2026 22,700 0 (0%) 1 0.02 0 0 22,700 24,900 20,500
09/06/2026 22,700 -2.5 (-9.92%) 102 2.32 0 0 25,200 27,700 22,700
08/06/2026 25,200 -2.8 (-10%) 100 2.52 0 0 28,000 30,800 25,200
05/06/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
04/06/2026 28,000 0 (0%) 4 0.11 0 0 28,000 30,800 25,200
03/06/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/06/2026 28,000 0 (0%) 62 1.72 0 0 28,000 30,800 25,200
01/06/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
29/05/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
28/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
27/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/05/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/05/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/05/2026 28,000 1 (3.7%) 121 3.34 0 0 27,000 29,700 24,300
15/05/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
14/05/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
13/05/2026 27,000 0 (0%) 19 0.5 0 0 27,000 29,700 24,300
12/05/2026 27,000 0 (0%) 73 1.8 0 0 27,000 29,700 24,300
11/05/2026 27,000 0 (0%) 3 0.07 0 0 27,000 29,700 24,300
08/05/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
07/05/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300

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