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
30/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
29/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
28/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/10/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/10/2026 4,400 -0.7 (-13.73%) 2,200 9.68 0 0 5,100 5,800 4,400
23/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/10/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/10/2026 5,000 -0.2 (-3.85%) 3,300 16.74 0 0 5,200 5,900 4,500
13/10/2026 5,200 -3.4 (-39.53%) 100 0.52 0 0 8,600 12,000 5,200
12/10/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
09/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
01/10/2026 8,600 0 (0%) 10 0.1 0 0 8,600 9,800 7,400
30/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/09/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
04/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/09/2026 8,500 1 (13.33%) 7,201 61.91 0 0 7,500 8,600 6,400
28/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/08/2026 7,500 -1.3 (-14.77%) 200 1.5 0 0 8,800 10,100 7,500
24/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/08/2026 8,800 0 (0%) 100 0.88 0 0 8,800 12,300 5,300
18/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
17/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
14/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
13/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
12/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
11/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
10/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
07/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
06/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
05/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
04/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
03/08/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
31/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
30/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
29/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
28/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
27/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
24/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
23/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
22/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
21/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
20/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
17/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
16/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
15/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
14/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
13/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
10/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
09/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
08/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
07/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
06/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
03/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
02/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
01/07/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
30/06/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
26/06/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
25/06/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
24/06/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
23/06/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
19/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
08/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/05/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
25/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/05/2026 8,800 1.1 (14.29%) 102 0.9 0 0 7,700 8,800 6,600
13/05/2026 7,700 -1.3 (-14.44%) 2,500 19.25 0 0 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

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