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 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
29/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
28/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
27/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
26/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
23/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
22/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
21/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
20/10/2026 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
19/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
16/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
15/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
14/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
13/10/2026 39,100 0 (0%) 4 0.18 0 0 39,100 44,900 33,300
12/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
09/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
08/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
07/10/2026 39,100 0 (0%) 4 0.16 0 0 39,100 44,900 33,300
06/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
05/10/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
02/10/2026 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
01/10/2026 39,100 -6.4 (-14.07%) 100 3.91 0 0 45,500 52,300 38,700
30/09/2026 45,500 0 (0%) 10 0.45 0 0 45,500 52,300 38,700
29/09/2026 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
28/09/2026 45,500 0 (0%) 101 4.59 0 0 45,500 52,300 38,700
25/09/2026 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
24/09/2026 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
23/09/2026 45,500 -6.6 (-12.67%) 100 4.55 0 0 52,100 59,900 44,300
22/09/2026 52,000 0 (0%) 1,504 78.4 0 0 52,000 59,800 44,200
21/09/2026 52,000 6.7 (14.79%) 1,200 62.4 0 0 45,300 52,000 38,600
18/09/2026 45,300 0.3 (0.67%) 40,700 1,842.2 0 0 45,000 51,700 38,300
17/09/2026 45,000 0 (0%) 2,100 94.5 0 0 45,000 51,700 38,300
16/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
15/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
14/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
11/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
10/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
09/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
04/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/09/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
28/08/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
27/08/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
26/08/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
25/08/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
24/08/2026 45,000 -7.9 (-14.93%) 100 4.5 0 0 52,900 60,800 45,000
21/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
20/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
19/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
18/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
17/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
14/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
13/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
12/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
11/08/2026 52,900 0 (0%) 0 0 0 0 52,900 60,800 45,000
10/08/2026 52,900 0 (0%) 200 10.58 0 0 52,900 60,800 45,000
07/08/2026 52,900 0 (0%) 10 0.53 0 0 52,900 60,800 45,000
06/08/2026 52,900 6.9 (15%) 27,601 1,460.09 0 0 46,000 52,900 39,100
05/08/2026 46,000 -7.9 (-14.66%) 100 4.6 0 0 53,900 61,900 45,900
04/08/2026 53,900 0 (0%) 0 0 0 0 53,900 61,900 45,900
03/08/2026 53,900 0 (0%) 0 0 0 0 53,900 61,900 45,900
31/07/2026 53,900 7 (14.93%) 8,700 468.93 0 0 46,900 53,900 39,900
30/07/2026 46,900 0 (0%) 0 0 58,950 2,358 46,900 53,900 39,900
29/07/2026 46,900 0 (0%) 0 0 0 0 46,900 53,900 39,900
28/07/2026 46,900 0 (0%) 0 0 0 0 46,900 53,900 39,900
27/07/2026 46,900 0 (0%) 0 0 0 0 46,900 53,900 39,900
24/07/2026 46,900 6.1 (14.95%) 101 4.74 0 0 40,800 46,900 34,700
23/07/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
22/07/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
21/07/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
20/07/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
17/07/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
16/07/2026 40,800 5.3 (14.93%) 100 4.08 0 0 35,500 40,800 30,200
15/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
14/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
13/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
10/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/07/2026 35,500 4.6 (14.89%) 101 3.59 0 0 30,900 35,500 26,300
08/07/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
07/07/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
06/07/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
03/07/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
02/07/2026 30,900 0 (0%) 3 0.09 0 0 30,900 35,500 26,300
01/07/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
30/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
29/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
26/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
25/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
24/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
23/06/2026 30,900 -20.1 (-39.41%) 100 3.09 0 0 51,000 71,400 30,600
22/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
19/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
18/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
17/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
16/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
15/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
12/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
11/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
10/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
09/06/2026 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
08/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/05/2026 51,000 0 (0%) 0 0 4,663 202.37 51,000 58,600 43,400
04/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400

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