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
23/10/2026 1,300 0 (0%) 4,951 6.65 0 0 1,300 1,400 1,200
22/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/10/2026 1,400 0.1 (7.69%) 61,544 79.07 0 0 1,300 1,400 1,200
15/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/10/2026 1,300 0 (0%) 14,800 18.7 0 0 1,300 1,400 1,200
08/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/10/2026 1,300 -0.2 (-13.33%) 27,401 36.62 0 0 1,500 1,700 1,300
01/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/09/2026 1,500 0 (0%) 7,800 11.7 0 0 1,500 1,700 1,300
17/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/09/2026 1,500 0 (0%) 10,000 15 0 0 1,500 1,700 1,300
10/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/09/2026 1,500 0 (0%) 17,300 25.95 0 0 1,500 1,700 1,300
03/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/08/2026 1,500 0 (0%) 18,700 28.05 0 0 1,500 1,700 1,300
27/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/08/2026 1,500 0 (0%) 29,705 44.55 0 0 1,500 1,700 1,300
20/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/08/2026 1,500 0 (0%) 54,500 80.92 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%) 25,500 38.61 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 1,500 -0.1 (-6.25%) 26,301 39.6 0 0 1,600 1,800 1,400
30/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/07/2026 1,500 -0.1 (-6.25%) 9,900 15.68 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%) 5,608 9.12 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 1,600 -0.1 (-5.88%) 4,601 7.36 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%) 17,307 28.64 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 1,600 -0.1 (-5.88%) 3,301 5.48 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%) 3,210 5.46 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 (0%) 8,808 14.98 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/06/2026 1,700 -0.1 (-5.56%) 9,600 16.71 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 1,800 0 (0%) 505 0.89 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 0.2 (12.5%) 92,501 162.16 0 0 1,600 1,800 1,400
21/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/05/2026 1,700 0.1 (6.25%) 6,520 10.59 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,600 -0.1 (-5.88%) 10,300 16.57 0 0 1,700 1,900 1,500
07/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh