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
03/11/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/11/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/10/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/10/2026 9,400 -1.6 (-14.55%) 100 0.94 0 0 11,000 12,600 9,400
09/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/09/2026 11,000 1.2 (12.24%) 117 1.27 0 0 9,800 11,200 8,400
04/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/08/2026 9,800 1.2 (13.95%) 200 1.96 0 0 8,600 9,800 7,400
21/08/2026 8,600 1.1 (14.67%) 619 5.32 0 0 7,500 8,600 6,400
20/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/08/2026 7,500 0.9 (13.64%) 300 2.25 0 0 6,600 7,500 5,700
18/08/2026 6,600 0.8 (13.79%) 300 1.98 0 0 5,800 6,600 5,000
17/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/07/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
29/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/07/2026 5,800 0 (0%) 0 0 765,000 3,825 5,800 6,600 5,000
23/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/07/2026 5,800 0 (0%) 0 0 610,000 3,050 5,800 6,600 5,000
17/07/2026 5,800 -1.2 (-17.14%) 400 2.32 0 0 7,000 9,800 4,200
16/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
15/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
14/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
13/07/2026 7,000 0 (0%) 0 0 0 0 7,000 9,800 4,200
10/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/06/2026 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
03/06/2026 7,100 0.8 (12.7%) 300 1.96 0 0 6,300 7,200 5,400
02/06/2026 6,300 -1 (-13.7%) 100 0.63 0 0 7,300 8,300 6,300
01/06/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
29/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/05/2026 8,500 -1.5 (-15%) 100 0.85 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 3,000 30 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 9,800 0 (0%) 4,000 39.83 0 0 9,800 13,700 5,900
04/05/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900

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