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 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/10/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
23/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/09/2026 10,200 1.3 (14.61%) 152 1.48 0 0 8,900 10,200 7,600
24/09/2026 8,900 0 (0%) 3 0.03 0 0 8,900 10,200 7,600
23/09/2026 8,900 1.1 (14.1%) 248 2.17 0 0 7,800 8,900 6,700
22/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/09/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
08/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/09/2026 7,800 1 (14.71%) 1,036 8.05 0 0 6,800 7,800 5,800
28/08/2026 6,800 -1.2 (-15%) 100 0.68 0 0 8,000 9,200 6,800
27/08/2026 8,000 0.7 (9.59%) 300 2.4 0 0 7,300 8,300 6,300
26/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
25/08/2026 7,300 0.9 (14.06%) 351 2.5 0 0 6,400 7,300 5,500
24/08/2026 6,400 -0.9 (-12.33%) 100 0.64 0 0 7,300 8,300 6,300
21/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/08/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
18/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/08/2026 7,300 0.9 (14.06%) 501 3.66 0 0 6,400 7,300 5,500
13/08/2026 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
12/08/2026 7,700 1 (14.93%) 1,202 8.87 0 0 6,700 7,700 5,700
11/08/2026 7,200 0.9 (14.29%) 3,300 22.16 0 0 6,300 7,200 5,400
10/08/2026 6,100 0.1 (1.67%) 700 4.43 0 0 6,000 6,900 5,100
07/08/2026 7,000 0.9 (14.75%) 500 3.02 0 0 6,100 7,000 5,200
06/08/2026 6,600 0 (0%) 301 1.83 0 0 6,600 7,500 5,700
05/08/2026 6,600 -1.1 (-14.29%) 200 1.32 0 0 7,700 8,800 6,600
04/08/2026 7,700 -0.9 (-10.47%) 100 0.77 0 0 8,600 9,800 7,400
03/08/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
31/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/07/2026 8,600 0.8 (10.26%) 100 0.86 0 0 7,800 8,900 6,700
24/07/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
23/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/07/2026 7,800 1 (14.71%) 100 0.78 0 0 6,800 7,800 5,800
21/07/2026 6,500 -0.4 (-5.8%) 602 4.12 0 0 6,900 7,900 5,900
20/07/2026 6,500 -0.8 (-10.96%) 2,200 15.2 0 0 7,300 8,300 6,300
17/07/2026 7,300 0 (0%) 1,000 7.3 0 0 7,300 8,300 6,300
16/07/2026 7,100 -0.3 (-4.05%) 4,000 29 0 0 7,400 8,500 6,300
15/07/2026 8,500 1 (13.33%) 6,401 47.51 0 0 7,500 8,600 6,400
14/07/2026 7,500 -0.8 (-9.64%) 1,000 7.5 0 0 8,300 9,500 7,100
13/07/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
10/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/07/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
03/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/06/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
26/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/06/2026 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
24/06/2026 8,300 0.8 (10.67%) 100 0.83 0 0 7,500 8,600 6,400
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/06/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
11/06/2026 7,500 -0.4 (-5.06%) 600 4.5 0 0 7,900 9,000 6,800
10/06/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
09/06/2026 7,900 0 (0%) 600 4.74 0 0 7,900 9,000 6,800
08/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/05/2026 7,900 0.9 (12.86%) 227 1.79 0 0 7,000 8,000 6,000
25/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/05/2026 7,000 0 (0%) 1,900 13.3 0 0 7,000 8,000 6,000
21/05/2026 7,000 0 (0%) 86 0.6 0 0 7,000 8,000 6,000
20/05/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
19/05/2026 6,900 0 (0%) 900 6.31 0 0 6,900 7,900 5,900
18/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/05/2026 7,000 0 (0%) 701 4.85 0 0 7,000 8,000 6,000
14/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/05/2026 7,200 0.9 (14.29%) 519 3.59 0 0 6,300 7,200 5,400
12/05/2026 6,300 -1 (-13.7%) 700 4.41 0 0 7,300 8,300 6,300
11/05/2026 7,300 0 (0%) 12 0.08 0 0 7,300 8,300 6,300
08/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/05/2026 7,300 0 (0%) 14 0.1 0 0 7,300 8,300 6,300
06/05/2026 7,800 0.6 (8.33%) 318 2.32 0 0 7,200 8,200 6,200
05/05/2026 7,900 0.8 (11.27%) 2,300 16.67 0 0 7,100 8,100 6,100
04/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

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