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 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
29/10/2026 12,100 0 (0%) 0 0 512 6.2 12,100 13,900 10,300
28/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
27/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
26/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
22/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
21/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
20/10/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/10/2026 12,100 -7.9 (-39.5%) 100 1.21 0 0 20,000 28,000 12,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
15/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
14/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
13/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
12/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
09/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
08/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
07/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
06/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
05/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
02/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
01/10/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
30/09/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
29/09/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
28/09/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
25/09/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
24/09/2026 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
23/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/09/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/08/2026 22,000 0 (0%) 209 4.6 0 0 22,000 25,300 18,700
12/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/08/2026 22,000 0.2 (0.92%) 507 11.15 0 0 21,800 25,000 18,600
07/08/2026 21,800 0 (0%) 3 0.06 0 0 21,800 25,000 18,600
06/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
05/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
04/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
31/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
30/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
29/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
28/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
27/07/2026 21,800 0 (0%) 3 0.07 0 0 21,800 25,000 18,600
24/07/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
23/07/2026 22,000 6 (37.5%) 200 3.8 0 0 16,000 22,400 9,600
22/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
10/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
09/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
07/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
02/07/2026 16,000 0 (0%) 0 0 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 (0%) 0 0 0 0 16,000 18,400 13,600
26/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 -1.6 (-9.09%) 8,900 142.4 0 0 17,600 20,200 15,000
26/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/05/2026 17,600 0 (0%) 300 5.28 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 0.1 (0.57%) 100 1.76 0 0 17,500 20,100 14,900
15/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 11 0.19 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 20,000 0 (0%) 500 10 0 0 20,000 23,000 17,000
06/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/05/2026 20,000 -0.9 (-4.31%) 1,600 32 0 0 20,900 24,000 17,800
04/05/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800

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