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 11,700 -2 (-14.6%) 100 1.17 0 0 13,700 15,700 11,700
29/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/10/2026 13,700 -2.4 (-14.91%) 500 6.85 0 0 16,100 18,500 13,700
27/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
15/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/10/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
08/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
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 1.8 (14.75%) 200 2.8 0 0 12,200 14,000 10,400
28/09/2026 14,300 1.8 (14.4%) 1,200 14.6 0 0 12,500 14,300 10,700
25/09/2026 12,500 -2.2 (-14.97%) 1,800 22.5 0 0 14,700 16,900 12,500
24/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/09/2026 15,500 -0.7 (-4.32%) 200 2.93 0 0 16,200 18,600 13,800
22/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
21/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/08/2026 16,200 2.1 (14.89%) 3,000 48.6 0 0 14,100 16,200 12,000
27/08/2026 15,000 1.9 (14.5%) 1,100 15.5 0 0 13,100 15,000 11,200
26/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/08/2026 13,100 0 (0%) 200 2.62 0 0 13,100 15,000 11,200
21/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/08/2026 13,100 -0.4 (-2.96%) 100 1.31 0 0 13,500 15,500 11,500
19/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/08/2026 13,500 -0.7 (-4.93%) 200 2.7 0 0 14,200 16,300 12,100
14/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
13/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
07/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
04/08/2026 14,200 -0.6 (-4.05%) 600 8.52 0 0 14,800 17,000 12,600
03/08/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
31/07/2026 14,800 -1 (-6.33%) 300 4.44 0 0 15,800 18,100 13,500
30/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/07/2026 15,800 -0.3 (-1.86%) 200 3.16 0 0 16,100 18,500 13,700
20/07/2026 16,100 -0.4 (-2.42%) 200 3.22 0 0 16,500 18,900 14,100
17/07/2026 16,500 -1 (-5.71%) 200 3.3 0 0 17,500 20,100 14,900
16/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/07/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 20,400 15,200
08/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/07/2026 17,800 -1 (-5.32%) 500 8.9 0 0 18,800 21,600 16,000
03/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
02/07/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
01/07/2026 18,800 2.4 (14.63%) 100 1.88 0 0 16,400 18,800 14,000
30/06/2026 21,700 2.8 (14.81%) 2,200 35.98 0 0 18,900 21,700 16,100
29/06/2026 18,900 -0.1 (-0.53%) 500 9.45 0 0 19,000 21,800 16,200
26/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/06/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
24/06/2026 19,000 -0.3 (-1.55%) 100 1.9 0 0 19,300 22,100 16,500
23/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
22/06/2026 19,300 0 (0%) 200 3.86 0 0 19,300 22,100 16,500
19/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/06/2026 19,300 -3.4 (-14.98%) 300 5.79 0 0 22,700 26,100 19,300
16/06/2026 22,000 0.8 (3.77%) 1,100 24.96 0 0 21,200 29,600 12,800
15/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
12/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
11/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
10/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
09/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
08/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
05/06/2026 21,200 0 (0%) 0 0 0 0 21,200 29,600 12,800
04/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
03/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
02/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
01/06/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
29/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
28/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
27/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
26/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
25/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
22/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
21/05/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
20/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700

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