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 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
29/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
28/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
27/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
26/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
23/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
22/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
21/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
20/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
19/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
16/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
15/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
14/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
13/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
12/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
09/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
08/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,800 2,600
07/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
06/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
05/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
02/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
01/10/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
30/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
25/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
24/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
23/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
21/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
18/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
17/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
16/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
15/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
14/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
11/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
10/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
09/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
08/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
07/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
04/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
03/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/08/2026 3,700 -0.4 (-9.76%) 126,910 470.76 0 0 4,100 4,500 3,700
27/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
26/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
24/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
21/08/2026 4,100 0 (0%) 12,101 47.69 0 0 4,100 4,500 3,700
20/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
19/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
18/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
14/08/2026 4,100 0.1 (2.5%) 11,320 41.53 0 0 4,000 4,400 3,600
13/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
12/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
11/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
10/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
07/08/2026 4,000 -0.1 (-2.44%) 11,520 44.19 0 0 4,100 4,500 3,700
06/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
05/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
04/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
03/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
31/07/2026 4,100 -0.1 (-2.38%) 3,108 12.02 0 0 4,200 4,600 3,800
30/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
29/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
27/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
24/07/2026 4,200 -0.2 (-4.55%) 9,200 37.14 0 0 4,400 4,800 4,000
23/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
21/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
20/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
17/07/2026 4,400 0 (0%) 3,121 13.68 0 0 4,400 4,800 4,000
16/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
15/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
14/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
13/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
10/07/2026 4,400 0 (0%) 3,601 15.42 0 0 4,400 4,800 4,000
09/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
08/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
07/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
06/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
03/07/2026 4,400 0 (0%) 15,101 65.15 0 0 4,400 4,800 4,000
02/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
01/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/06/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
29/06/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/06/2026 4,400 0.1 (2.33%) 400 1.76 0 0 4,300 4,700 3,900
25/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
24/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
23/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
22/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
19/06/2026 4,300 0 (0%) 601 2.63 0 0 4,300 4,700 3,900
18/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
17/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
16/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
15/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
12/06/2026 4,300 0.2 (4.88%) 20,403 86.9 0 0 4,100 4,500 3,700
11/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
10/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
09/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
08/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
05/06/2026 4,100 0.1 (2.5%) 3,200 12.94 0 0 4,000 4,400 3,600
04/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
02/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
29/05/2026 4,000 -0.1 (-2.44%) 12,901 51.85 0 0 4,100 4,500 3,700
28/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
27/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
26/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/05/2026 4,100 0 (0%) 12,200 49.38 0 0 4,100 4,500 3,700
21/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
20/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
19/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
18/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
15/05/2026 4,100 0.1 (2.5%) 40,700 162.91 0 0 4,000 4,400 3,600
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
08/05/2026 4,000 -0.1 (-2.44%) 15,438 62.53 0 0 4,100 4,500 3,700
07/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
04/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700

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