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
03/11/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/11/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/10/2026 14,700 -2.4 (-14.04%) 1,600 28.81 0 0 17,100 19,600 14,600
26/10/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/10/2026 20,500 2.6 (14.53%) 600 10.28 0 0 17,900 20,500 15,300
22/10/2026 17,300 -2.9 (-14.36%) 1,500 26.83 0 0 20,200 23,200 17,200
21/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
19/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/10/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/10/2026 19,100 -2.2 (-10.33%) 500 10.08 0 0 21,300 24,400 18,200
14/10/2026 21,300 -3.7 (-14.8%) 200 4.26 0 0 25,000 28,700 21,300
13/10/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/10/2026 25,000 3.1 (14.16%) 100 2.5 0 0 21,900 25,100 18,700
09/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
08/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
07/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
06/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
05/10/2026 21,900 0 (0%) 0 0 532 9.95 21,900 25,100 18,700
02/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
01/10/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
30/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
29/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
25/09/2026 21,900 2.8 (14.66%) 100 2.19 0 0 19,100 21,900 16,300
24/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
23/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
22/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
21/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
18/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
17/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
16/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
15/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
14/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
11/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
10/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
09/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
08/09/2026 19,100 0 (0%) 0 0 131,733 2,147.25 19,100 21,900 16,300
07/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
04/09/2026 19,100 -2.8 (-12.79%) 100 1.91 0 0 21,900 25,100 18,700
03/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
27/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
26/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
25/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
21/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
20/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
19/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
18/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
17/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
14/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
12/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
10/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
07/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
06/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
05/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
04/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
03/08/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
31/07/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
30/07/2026 22,000 1.4 (6.8%) 400 8.77 0 0 20,600 23,600 17,600
29/07/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
28/07/2026 20,600 2.6 (14.44%) 100 2.06 0 0 18,000 20,700 15,300
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
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 -0.5 (-2.7%) 100 1.8 0 0 18,500 21,200 15,800
15/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/07/2026 18,500 2.4 (14.91%) 200 3.7 0 0 16,100 18,500 13,700
30/06/2026 18,000 -0.4 (-2.17%) 1,000 16.11 0 0 18,400 21,100 15,700
29/06/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
26/06/2026 16,000 -2.7 (-14.44%) 600 9.6 0 0 18,700 21,500 15,900
25/06/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/06/2026 14,500 -2.1 (-12.65%) 9,900 184.89 0 0 16,600 19,000 14,200
23/06/2026 16,600 2.1 (14.48%) 100 1.66 0 0 14,500 16,600 12,400
22/06/2026 14,500 -0.4 (-2.68%) 701 10.17 0 0 14,900 17,100 12,700
19/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/06/2026 14,900 -0.4 (-2.61%) 1,001 14.91 0 0 15,300 17,500 13,100
16/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
08/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
05/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
02/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
01/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/05/2026 15,300 -2.3 (-13.07%) 100 1.53 0 0 17,600 20,200 15,000
19/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000

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