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
04/11/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/11/2026 13,800 1.8 (15%) 302 4.17 0 0 12,000 13,800 10,200
02/11/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2026 12,000 0 (0%) 2,600 31.2 0 0 12,000 13,800 10,200
27/10/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
26/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2026 12,000 0.1 (0.84%) 1,600 19.2 0 0 11,900 13,600 10,200
20/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
01/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/09/2026 11,900 -2.1 (-15%) 600 7.14 0 0 14,000 16,100 11,900
14/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2026 14,000 1 (7.69%) 1,000 14 0 0 13,000 14,900 11,100
07/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/08/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
27/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/08/2026 13,000 0.4 (3.17%) 1,000 13 0 0 12,600 14,400 10,800
20/08/2026 12,600 1.6 (14.55%) 300 3.78 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/08/2026 11,000 0.2 (1.85%) 1,000 11 0 0 10,800 12,400 9,200
14/08/2026 10,600 -1.4 (-11.67%) 500 5.42 0 0 12,000 13,800 10,200
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/07/2026 12,000 -1 (-7.69%) 100 1.2 0 0 13,000 14,900 11,100
22/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/07/2026 13,000 0.3 (2.36%) 700 9.1 0 0 12,700 14,600 10,800
14/07/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/07/2026 12,700 -0.3 (-2.31%) 700 8.89 0 0 13,000 14,900 11,100
10/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/07/2026 13,000 0 (0%) 5,000 65 0 0 13,000 14,900 11,100
06/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/07/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
01/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/06/2026 12,900 0 (0%) 1,100 14.29 0 0 12,900 14,800 11,000
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/06/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,800 11,000
12/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
11/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/06/2026 12,900 0.4 (3.2%) 200 2.58 0 0 12,500 14,300 10,700
08/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 -0.4 (-3.1%) 400 5 0 0 12,900 14,800 11,000
01/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0.5 (4.03%) 1,500 19.29 0 0 12,400 14,200 10,600
25/05/2026 12,400 0 (0%) 101 1.25 0 0 12,400 14,200 10,600
22/05/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
21/05/2026 13,000 0.1 (0.78%) 1,700 21 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 -0.1 (-0.77%) 600 7.74 0 0 13,000 14,900 11,100
18/05/2026 13,000 -0.4 (-2.99%) 100 1.3 0 0 13,400 15,400 11,400
15/05/2026 13,400 1.7 (14.53%) 200 2.68 0 0 11,700 13,400 10,000
14/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
12/05/2026 12,000 -1 (-7.69%) 4,600 53.94 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/05/2026 13,000 -0.7 (-5.11%) 1,000 13 0 0 13,700 15,700 11,700
06/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700

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