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 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/10/2026 30,000 0 (0%) 6 0.19 449 11.45 30,000 34,500 25,500
26/10/2026 30,000 1.9 (6.76%) 1,100 33 2,000 47.8 28,100 32,300 23,900
23/10/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
22/10/2026 28,100 8 (39.8%) 100 2.81 0 0 20,100 28,100 12,100
21/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
20/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
19/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
16/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
15/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
14/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
13/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
12/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
09/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
08/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
07/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
06/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
05/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
02/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
01/10/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
30/09/2026 20,100 0 (0%) 0 0 0 0 20,100 28,100 12,100
29/09/2026 20,100 0 (0%) 10 0.23 0 0 20,100 23,100 17,100
28/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
25/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
21/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
18/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
17/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
15/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
14/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
11/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
10/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
09/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
08/09/2026 20,100 0 (0%) 20 0.4 0 0 20,100 23,100 17,100
07/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
03/09/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
28/08/2026 20,100 0 (0%) 100 1.88 0 0 20,100 23,100 17,100
27/08/2026 20,100 0 (0%) 100 1.88 0 0 20,100 23,100 17,100
26/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
25/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
21/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
20/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
19/08/2026 20,100 1.9 (10.44%) 200 4.02 0 0 18,200 20,900 15,500
18/08/2026 18,200 -1.9 (-9.45%) 100 1.82 0 0 20,100 23,100 17,100
17/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
14/08/2026 20,100 0 (0%) 0 0 143 2.86 20,100 23,100 17,100
13/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
12/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
11/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
10/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
07/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/08/2026 20,100 0 (0%) 4 0.09 0 0 20,100 23,100 17,100
05/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
03/08/2026 20,100 0 (0%) 100 2.01 0 0 20,100 23,100 17,100
31/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
30/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
29/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
28/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
27/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
21/07/2026 20,000 -3.5 (-14.89%) 200 4.01 0 0 23,500 27,000 20,000
20/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
16/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
15/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
14/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
13/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
09/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
06/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
02/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
01/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
30/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
25/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
23/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
22/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
16/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
15/06/2026 25,500 3.3 (14.86%) 100 2.55 0 0 22,200 25,500 18,900
12/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
11/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
10/06/2026 22,200 -3.8 (-14.62%) 100 2.22 0 0 26,000 29,900 22,100
09/06/2026 26,000 0 (0%) 31 0.81 0 0 26,000 29,900 22,100
08/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
05/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
04/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/06/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
01/06/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/05/2026 26,000 0 (0%) 5 0.13 0 0 26,000 29,900 22,100
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 17 0.44 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 5 0.13 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 1 (4%) 109 2.82 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 9 0.22 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 5 0.12 0 0 25,000 28,700 21,300

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