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
04/11/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/11/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/11/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
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%) 1 0.01 0 0 8,200 9,400 7,000
27/10/2026 8,200 -1.3 (-13.68%) 118 1. 0 0 9,500 10,900 8,100
26/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/10/2026 9,500 -1 (-9.52%) 100 0.95 0 0 10,500 12,000 9,000
21/10/2026 10,500 -1.5 (-12.5%) 100 1.05 0 0 12,000 13,800 10,200
20/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/10/2026 12,000 0.7 (6.19%) 200 2.4 0 0 11,300 12,900 9,700
16/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/10/2026 11,300 -1.9 (-14.39%) 100 1.13 0 0 13,200 15,100 11,300
13/10/2026 14,500 1 (7.41%) 300 3.96 0 0 13,500 15,500 11,500
12/10/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/10/2026 12,000 -1.3 (-9.77%) 231 3.05 0 0 13,300 15,200 11,400
08/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
07/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
01/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/09/2026 13,300 0 (0%) 31 0.43 0 0 13,300 15,200 11,400
22/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
18/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
17/09/2026 13,300 0 (0%) 5 0.06 0 0 13,300 15,200 11,400
16/09/2026 13,000 -0.5 (-3.7%) 200 2.65 0 0 13,500 15,500 11,500
15/09/2026 13,500 -2 (-12.9%) 100 1.35 0 0 15,500 17,800 13,200
14/09/2026 15,500 -2.7 (-14.84%) 100 1.55 0 0 18,200 20,900 15,500
11/09/2026 18,200 -3.1 (-14.55%) 100 1.82 0 0 21,300 24,400 18,200
10/09/2026 21,300 -3.7 (-14.8%) 100 2.13 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/08/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
07/08/2026 25,000 7 (38.89%) 100 2.5 0 0 18,000 25,200 10,800
06/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
05/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
04/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
03/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
31/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/07/2026 18,000 0 (0%) 5 0.08 0 0 18,000 20,700 15,300
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2026 18,000 -12 (-40%) 100 1.8 0 0 30,000 42,000 18,000
15/06/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
12/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/05/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
28/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
26/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/05/2026 30,000 0 (0%) 15 0.38 0 0 30,000 34,500 25,500
21/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
20/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/05/2026 30,000 3.5 (13.21%) 150 4.28 0 0 26,500 30,400 22,600
06/05/2026 26,500 3.3 (14.22%) 100 2.65 0 0 23,200 26,600 19,800
05/05/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
04/05/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800

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