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 6,600 0.6 (10%) 200 1.32 0 0 6,000 6,600 5,400
29/10/2026 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,000 5,000
28/10/2026 5,500 0.5 (10%) 100 0.55 0 0 5,000 5,500 4,500
27/10/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
26/10/2026 5,000 0.4 (8.7%) 100 0.5 0 0 4,600 5,000 4,200
23/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
22/10/2026 4,600 -0.5 (-9.8%) 100 0.46 0 0 5,100 5,600 4,600
21/10/2026 5,100 -0.4 (-7.27%) 120 0.62 0 0 5,500 6,000 5,000
20/10/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,300 5,300
19/10/2026 5,800 -0.4 (-6.45%) 100 0.58 0 0 6,200 6,800 5,600
16/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
15/10/2026 6,200 -0.5 (-7.46%) 100 0.62 0 0 6,700 7,300 6,100
14/10/2026 6,700 -0.7 (-9.46%) 100 0.67 0 0 7,400 8,100 6,700
13/10/2026 7,400 -0.7 (-8.64%) 2,200 17.68 0 0 8,100 8,900 7,300
12/10/2026 8,100 -0.9 (-10%) 8,000 64.9 0 0 9,000 9,900 8,100
09/10/2026 9,000 -1 (-10%) 6,000 54.2 0 0 10,000 11,000 9,000
08/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/10/2026 10,000 0 (0%) 0 0 92,055 846.91 10,000 11,000 9,000
06/10/2026 10,000 0.8 (8.7%) 200 2 0 0 9,200 10,100 8,300
05/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
02/10/2026 9,200 0.7 (8.24%) 4,020 36.58 0 0 8,500 9,300 7,700
01/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/09/2026 8,500 0 (0%) 11,600 100.09 0 0 8,500 9,300 7,700
29/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
28/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
24/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
23/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
22/09/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,300 7,700
21/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
18/09/2026 8,500 0 (0%) 2,501 21.21 0 0 8,500 9,300 7,700
17/09/2026 8,500 0.2 (2.41%) 200 1.7 0 0 8,300 9,100 7,500
16/09/2026 8,300 0.3 (3.75%) 2,000 16.6 0 0 8,000 8,800 7,200
15/09/2026 8,000 0.4 (5.26%) 1,600 12.83 0 0 7,600 8,300 6,900
14/09/2026 7,600 -0.4 (-5%) 3,500 26.8 0 0 8,000 8,800 7,200
11/09/2026 8,000 0.7 (9.59%) 7,800 57.44 0 0 7,300 8,000 6,600
10/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
07/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
04/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
03/09/2026 7,300 -0.3 (-3.95%) 1,001 7.42 0 0 7,600 8,300 6,900
28/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
26/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
25/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
21/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
19/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
18/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
12/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
05/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
04/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
31/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
23/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
21/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
16/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
15/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/06/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 7,700 6,300
29/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/06/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
19/06/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,400 5,400
18/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
17/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
15/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
03/06/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,000 5,000
02/06/2026 5,500 -0.4 (-6.78%) 200 1.1 0 0 5,900 6,400 5,400
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
25/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
22/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
21/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
20/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
19/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
18/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
15/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
14/05/2026 5,900 -0.4 (-6.35%) 200 1.22 0 0 6,300 6,900 5,700
13/05/2026 6,300 -0.7 (-10%) 400 2.8 0 0 7,000 7,700 6,300
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/05/2026 7,000 0 (0%) 50 0.33 0 0 7,000 7,700 6,300
05/05/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
04/05/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300

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