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 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/11/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/10/2026 1,100 -0.1 (-8.33%) 475,453 523.03 0 0 1,200 1,300 1,100
01/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 0 (0%) 684,062 754.23 0 0 1,200 1,300 1,100
24/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/09/2026 1,200 -0.1 (-7.69%) 370,184 449.31 0 0 1,300 1,400 1,200
17/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/09/2026 1,300 -0.1 (-7.14%) 190,700 247.93 0 0 1,400 1,500 1,300
10/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
09/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
07/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
04/09/2026 1,400 0 (0%) 10,208 13.93 0 0 1,400 1,500 1,300
03/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
28/08/2026 1,400 0 (0%) 66,700 91.24 0 0 1,400 1,500 1,300
27/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
26/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
25/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
24/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
21/08/2026 1,400 0 (0%) 408,202 569.6 0 0 1,400 1,500 1,300
20/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
18/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
14/08/2026 1,400 0 (0%) 219,300 307.52 0 0 1,400 1,500 1,300
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
07/08/2026 1,400 -0.1 (-6.67%) 57,200 80.12 0 0 1,500 1,600 1,400
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
05/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
04/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
31/07/2026 1,500 0 (0%) 220,122 329.12 0 0 1,500 1,600 1,400
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
27/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
24/07/2026 1,500 0 (0%) 125,910 188.8 0 0 1,500 1,600 1,400
23/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
22/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
17/07/2026 1,500 0 (0%) 77,211 111.44 0 0 1,500 1,600 1,400
16/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/07/2026 1,500 0 (0%) 246,205 364.51 0 0 1,500 1,600 1,400
09/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/07/2026 1,500 0.1 (7.14%) 111,316 158.07 0 0 1,400 1,500 1,300
02/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
01/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
30/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
29/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
26/06/2026 1,400 0 (0%) 336,697 471.48 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
23/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
19/06/2026 1,400 0 (0%) 188,800 263.33 0 0 1,400 1,500 1,300
18/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
16/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
15/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
12/06/2026 1,400 0 (0%) 147,700 208 0 0 1,400 1,500 1,300
11/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
09/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
05/06/2026 1,400 -0.1 (-6.67%) 149,618 209.5 0 0 1,500 1,600 1,400
04/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
29/05/2026 1,500 -0.1 (-6.25%) 156,105 234.16 0 0 1,600 1,700 1,500
28/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
26/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/05/2026 1,600 -0.1 (-5.88%) 338,800 551.09 0 0 1,700 1,800 1,600
22/05/2026 1,700 0 (0%) 50,501 85.36 0 0 1,700 1,800 1,600
21/05/2026 1,700 0.1 (6.25%) 19,543 32.1 0 0 1,600 1,700 1,500
20/05/2026 1,600 -0.1 (-5.88%) 103,632 171.78 0 0 1,700 1,800 1,600
19/05/2026 1,700 -0.1 (-5.56%) 222,601 378.45 0 0 1,800 1,900 1,700
18/05/2026 1,800 -0.1 (-5.26%) 107,656 193.91 0 0 1,900 2,000 1,800
15/05/2026 1,900 0.1 (5.56%) 33,479 61.71 0 0 1,800 1,900 1,700
14/05/2026 1,800 -0.1 (-5.26%) 74,000 133.67 0 0 1,900 2,000 1,800
13/05/2026 1,900 0.1 (5.56%) 48,307 87.78 0 0 1,800 1,900 1,700
12/05/2026 1,800 0 (0%) 67,922 127.52 0 0 1,800 1,900 1,700
11/05/2026 1,800 -0.1 (-5.26%) 21,641 39.51 0 0 1,900 2,000 1,800
08/05/2026 1,900 0 (0%) 36,409 67.34 0 0 1,900 2,000 1,800
07/05/2026 1,900 0 (0%) 79,452 150.08 0 0 1,900 2,000 1,800
06/05/2026 1,900 0 (0%) 21,200 39.12 0 0 1,900 2,000 1,800
05/05/2026 1,900 0 (0%) 45,299 83.73 0 0 1,900 2,000 1,800
04/05/2026 1,900 -0.1 (-5%) 60,302 114.55 0 0 2,000 2,200 1,800

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