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 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/10/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
23/10/2026 8,200 0 (0%) 16 0.11 0 0 8,200 9,400 7,000
22/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/10/2026 8,200 0 (0%) 400 3.28 0 0 8,200 9,400 7,000
12/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/09/2026 8,200 -0.2 (-2.38%) 600 4.92 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2026 8,300 -1.2 (-12.63%) 1,400 11.82 0 0 9,500 10,900 8,100
23/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/09/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,900 8,100
17/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
15/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
14/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/09/2026 9,500 0.1 (1.06%) 100 0.95 0 0 9,400 10,800 8,000
10/09/2026 9,200 0 (0%) 400 3.74 0 0 9,200 10,500 7,900
09/09/2026 9,200 0.4 (4.55%) 500 4.6 0 0 8,800 10,100 7,500
08/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/09/2026 8,500 0 (0%) 400 3.5 0 0 8,500 9,700 7,300
03/09/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
28/08/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
27/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
25/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
19/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
18/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/08/2026 7,200 0.1 (1.41%) 200 1.44 0 0 7,100 8,100 6,100
14/08/2026 7,200 0.2 (2.86%) 201 1.43 0 0 7,000 8,000 6,000
13/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/08/2026 7,000 -1 (-12.5%) 100 0.7 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2026 8,000 1 (14.29%) 601 4.81 0 0 7,000 8,000 6,000
03/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/07/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
29/07/2026 6,900 0 (0%) 1,200 8.34 0 0 6,900 7,900 5,900
28/07/2026 6,900 0.4 (6.15%) 100 0.69 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 400 2.58 0 0 6,500 7,400 5,600
17/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/07/2026 6,500 -0.4 (-5.8%) 400 2.6 0 0 6,900 7,900 5,900
15/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/07/2026 7,200 0.2 (2.86%) 400 2.74 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
06/07/2026 7,000 -0.4 (-5.41%) 200 1.4 0 0 7,400 8,500 6,300
03/07/2026 7,000 -1 (-12.5%) 900 6.7 0 0 8,000 9,200 6,800
02/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/07/2026 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
30/06/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
29/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/06/2026 8,000 0 (0%) 10 0.08 0 0 8,000 9,200 6,800
25/06/2026 8,000 -1.1 (-12.09%) 400 3.19 0 0 9,100 10,400 7,800
24/06/2026 9,100 0 (0%) 4 0.04 0 0 9,100 10,400 7,800
23/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/06/2026 9,000 -0.6 (-6.25%) 1,500 13.62 0 0 9,600 11,000 8,200
12/06/2026 10,000 -0.7 (-6.54%) 701 6.71 0 0 10,700 12,300 9,100
11/06/2026 10,500 -1.5 (-12.5%) 1,001 10.75 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/05/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,900 10,300
21/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
20/05/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
19/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/05/2026 12,500 0 (0%) 6 0.08 0 0 12,500 14,300 10,700
11/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
08/05/2026 12,500 0 (0%) 106 1.31 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0.5 (4.17%) 106 1.31 0 0 12,000 13,800 10,200

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