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
29/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
28/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
23/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
22/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
19/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
16/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
15/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
13/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
12/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
09/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
08/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
07/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
06/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
05/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
30/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/09/2026 13,200 0 (0%) 1 0.01 0 0 13,200 14,500 11,900
25/09/2026 13,200 0.2 (1.54%) 300 3.96 0 0 13,000 14,300 11,700
24/09/2026 13,000 0 (0%) 5,000 65 0 0 13,000 14,300 11,700
23/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
22/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
18/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
16/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
11/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
25/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
18/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/08/2026 13,000 -0.5 (-3.7%) 3,709 48.22 0 0 13,500 14,800 12,200
13/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/08/2026 13,500 0 (0%) 32 0.42 0 0 13,500 14,800 12,200
06/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
05/08/2026 13,500 0 (0%) 2,533 33.66 0 0 13,500 14,800 12,200
04/08/2026 13,500 -0.3 (-2.17%) 1,001 13.51 0 0 13,800 15,100 12,500
03/08/2026 13,800 0 (0%) 18 0.23 0 0 13,800 15,100 12,500
31/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
30/07/2026 13,800 0.8 (6.15%) 1,000 13.8 0 0 13,000 14,300 11,700
29/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/07/2026 13,000 0 (0%) 19 0.25 0 0 13,000 14,300 11,700
27/07/2026 13,000 -1.4 (-9.72%) 500 6.95 0 0 14,400 15,800 13,000
24/07/2026 14,400 -1.4 (-8.86%) 1,200 17.28 0 0 15,800 17,300 14,300
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
22/07/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
21/07/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
20/07/2026 15,800 -1.7 (-9.71%) 48,100 761.38 0 0 17,500 19,200 15,800
17/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
16/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
15/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
13/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
10/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
08/07/2026 17,500 0 (0%) 7 0.11 0 0 17,500 19,200 15,800
07/07/2026 17,500 0 (0%) 7 0.11 0 0 17,500 19,200 15,800
06/07/2026 17,500 0.5 (2.94%) 10,206 173.6 0 0 17,000 18,700 15,300
03/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
02/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/07/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/06/2026 17,000 0 (0%) 8 0.12 0 0 17,000 18,700 15,300
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/06/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/06/2026 17,000 0 (0%) 49 0.75 0 0 17,000 18,700 15,300
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
27/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
21/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
20/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
15/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
14/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/05/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 18,900 15,500
11/05/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
08/05/2026 17,200 0 (0%) 1 0.02 0 0 17,200 18,900 15,500
07/05/2026 17,200 0 (0%) 14 0.22 0 0 17,200 18,900 15,500
06/05/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
05/05/2026 17,200 -1.8 (-9.47%) 3,700 63.95 0 0 19,000 20,900 17,100
04/05/2026 19,000 0 (0%) 10 0.18 0 0 19,000 20,900 17,100
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh