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 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/10/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
12/10/2026 11,000 0.7 (6.8%) 200 2.2 0 0 10,300 11,300 9,300
09/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
08/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/10/2026 10,300 0 (0%) 1,800 18.54 0 0 10,300 11,300 9,300
01/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
29/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
25/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
24/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/09/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,300 9,300
18/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
16/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/09/2026 10,300 0 (0%) 500 5.15 0 0 10,300 11,300 9,300
14/09/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,300 9,300
11/09/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,300 9,300
10/09/2026 10,300 0 (0%) 1,400 14.51 0 0 10,300 11,300 9,300
09/09/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400
08/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
07/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/09/2026 10,400 -0.1 (-0.95%) 1,000 10.4 0 0 10,500 11,500 9,500
28/08/2026 10,500 -0.1 (-0.94%) 500 5.25 0 0 10,600 11,600 9,600
27/08/2026 10,600 -0.4 (-3.64%) 3,500 37.1 0 0 11,000 12,100 9,900
26/08/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 11,700 9,700
25/08/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
24/08/2026 10,700 -0.2 (-1.83%) 5,000 53.5 0 0 10,900 11,900 9,900
21/08/2026 10,900 0.5 (4.81%) 1,100 11.49 0 0 10,400 11,400 9,400
20/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
18/08/2026 10,400 0.1 (0.97%) 1,000 10.46 0 0 10,300 11,300 9,300
17/08/2026 10,300 0 (0%) 3,100 32.23 0 0 10,300 11,300 9,300
14/08/2026 10,300 0 (0%) 1,100 11.34 0 0 10,300 11,300 9,300
13/08/2026 10,300 0 (0%) 3,200 35.64 0 0 10,300 11,300 9,300
12/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
10/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/08/2026 10,300 0 (0%) 1,900 19.57 0 0 10,300 11,300 9,300
04/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/08/2026 10,300 0 (0%) 2,000 20.6 0 0 10,300 11,300 9,300
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
29/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/07/2026 10,300 -0.1 (-0.96%) 9,200 93.94 0 0 10,400 11,400 9,400
27/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
24/07/2026 10,400 0 (0%) 1,200 12.48 0 0 10,400 11,400 9,400
23/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/07/2026 10,400 0.1 (0.97%) 500 5.16 0 0 10,300 11,300 9,300
21/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
20/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
16/07/2026 10,300 0 (0%) 900 9.31 0 0 10,300 11,300 9,300
15/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
14/07/2026 10,300 -0.1 (-0.96%) 500 5.15 0 0 10,400 11,400 9,400
13/07/2026 10,400 0 (0%) 1,500 15.6 0 0 10,400 11,400 9,400
10/07/2026 10,400 0.2 (1.96%) 3,800 39.26 0 0 10,200 11,200 9,200
09/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/07/2026 10,200 0.4 (4.08%) 3,300 33.75 0 0 9,800 10,700 8,900
07/07/2026 9,800 -0.7 (-6.67%) 1,600 15.94 0 0 10,500 11,500 9,500
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
01/07/2026 10,500 0.1 (0.96%) 1,700 17.74 0 0 10,400 11,400 9,400
30/06/2026 10,400 -0.1 (-0.95%) 1,600 16.65 0 0 10,500 11,500 9,500
29/06/2026 10,500 0 (0%) 800 8.4 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 4,000 42 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/06/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
12/06/2026 10,500 0.1 (0.96%) 5,000 53.5 0 0 10,400 11,400 9,400
11/06/2026 10,400 0 (0%) 2,600 27.04 0 0 10,400 11,400 9,400
10/06/2026 10,400 -0.1 (-0.95%) 1,300 13.34 0 0 10,500 11,500 9,500
09/06/2026 10,500 -0.2 (-1.87%) 2,000 21.05 0 0 10,700 11,700 9,700
08/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
05/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
04/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
03/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
02/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/05/2026 10,700 -0.1 (-0.93%) 1,000 10.8 0 0 10,800 11,800 9,800
28/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
27/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
26/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 635 7.17 0 0 11,300 12,400 10,200
22/05/2026 11,300 0.3 (2.73%) 1,000 11.3 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 40 0.4 0 0 11,000 12,100 9,900
20/05/2026 11,000 0 (0%) 900 9.9 0 0 11,000 12,100 9,900
19/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
13/05/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,100 9,900
12/05/2026 11,000 -0.5 (-4.35%) 100 1.1 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
07/05/2026 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 12,300 10,100
06/05/2026 11,200 0 (0%) 1,000 11.2 0 0 11,200 12,300 10,100
05/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100

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