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 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/10/2026 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
28/10/2026 14,000 0 (0%) 1,000 14 0 0 14,000 19,600 8,400
27/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
26/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
23/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
22/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
21/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
20/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
19/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
16/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
15/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
14/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
13/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
12/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
09/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
08/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
07/10/2026 14,000 0 (0%) 0 0 0 0 14,000 19,600 8,400
06/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2026 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
25/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/08/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
21/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2026 14,000 0 (0%) 1,300 18.2 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/08/2026 14,000 1.5 (12%) 200 2.8 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
05/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
03/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/07/2026 12,500 -1.6 (-11.35%) 100 1.25 39,098 469.18 14,100 16,200 12,000
27/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
22/07/2026 14,100 0 (0%) 7 0.1 0 0 14,100 16,200 12,000
21/07/2026 14,100 -2.4 (-14.55%) 105 1.49 0 0 16,500 18,900 14,100
20/07/2026 16,500 1.8 (12.24%) 100 1.65 0 0 14,700 16,900 12,500
17/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/07/2026 13,800 -2.2 (-13.75%) 1,502 22.08 0 0 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
13/07/2026 16,000 1 (6.67%) 200 3.2 30,000 450 15,000 17,200 12,800
10/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 1,939 29.09 0 0 15,000 17,200 12,800
08/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/07/2026 15,000 -1 (-6.25%) 6,000 90 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
01/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/06/2026 16,000 -0.5 (-3.03%) 500 8 0 0 16,500 18,900 14,100
26/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/06/2026 16,500 1.5 (10%) 400 6.6 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0 (0%) 0 0 31,486 403.02 15,000 17,200 12,800
12/06/2026 15,000 -2.5 (-14.29%) 10,000 150 0 0 17,500 20,100 14,900
11/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/06/2026 17,500 1.9 (12.18%) 100 1.75 0 0 15,600 17,900 13,300
05/06/2026 15,600 -0.4 (-2.5%) 500 7.8 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
03/06/2026 16,000 1.8 (12.68%) 500 8 0 0 14,200 16,300 12,100
02/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
01/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
29/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
28/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/05/2026 14,200 0 (0%) 32 0.5 0 0 14,200 16,300 12,100
22/05/2026 12,500 -0.3 (-2.34%) 1,200 17 0 0 12,800 14,700 10,900
21/05/2026 12,800 -2.2 (-14.67%) 100 1.28 0 0 15,000 17,200 12,800
20/05/2026 15,000 1.7 (12.78%) 1,100 16.52 0 0 13,300 15,200 11,400
19/05/2026 13,300 1.7 (14.66%) 1,000 13.3 0 0 11,600 13,300 9,900
18/05/2026 11,600 1.5 (14.85%) 3,300 38.28 0 0 10,100 11,600 8,600
15/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/05/2026 10,100 -6.6 (-39.52%) 100 1.01 0 0 16,700 23,300 10,100
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
12/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
11/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
05/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
04/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200

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