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 29,000 0 (0%) 0 0 0 0 29,000 40,600 17,400
29/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
27/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
21/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
16/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
13/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/10/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/10/2026 29,000 0 (0%) 0 0 1,000 30 29,000 33,300 24,700
01/10/2026 29,000 0 (0%) 0 0 900 27 29,000 33,300 24,700
30/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/09/2026 29,000 0.5 (1.75%) 200 5.8 0 0 28,500 39,900 17,100
22/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
21/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
18/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
17/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
16/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
15/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
14/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
11/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
10/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
09/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
08/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
07/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
04/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
03/09/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
28/08/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
27/08/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
26/08/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
25/08/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
24/08/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
21/08/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
20/08/2026 28,500 0 (0%) 0 0 0 0 28,500 39,900 17,100
19/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
18/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
13/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
12/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
11/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
10/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
07/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
06/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
05/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
03/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
28/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
27/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
20/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
16/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
15/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/07/2026 28,500 -4.7 (-14.16%) 2,400 68.44 0 0 33,200 38,100 28,300
13/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
10/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
09/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
08/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
07/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
06/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
03/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
02/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
01/07/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
30/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
29/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
26/06/2026 33,200 0 (0%) 2,600 86.32 0 0 33,200 38,100 28,300
25/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
24/06/2026 33,200 0 (0%) 3,000 99.6 0 0 33,200 38,100 28,300
23/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
22/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
19/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
18/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
17/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
16/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
15/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
12/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
11/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
10/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
09/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
08/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
05/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
04/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
03/06/2026 33,200 0 (0%) 100 3.32 0 0 33,200 38,100 28,300
02/06/2026 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300
01/06/2026 33,200 4.3 (14.88%) 200 6.64 0 0 28,900 33,200 24,600
29/05/2026 36,600 4.6 (14.38%) 2,700 78.14 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 800 25.6 0 0 32,000 36,800 27,200
27/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
19/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/05/2026 32,000 -5.1 (-13.75%) 100 3.2 0 0 37,100 42,600 31,600
11/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
08/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
07/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
06/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
04/05/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600

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