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 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
29/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
28/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
27/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
26/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
23/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
22/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
21/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
20/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
19/10/2026 12,800 0 (0%) 0 0 0 0 12,800 17,900 7,700
16/10/2026 12,800 0 (0%) 9 0.12 0 0 12,800 14,700 10,900
15/10/2026 12,800 0 (0%) 3 0.04 0 0 12,800 14,700 10,900
14/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
13/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/10/2026 12,800 0 (0%) 12 0.13 0 0 12,800 14,700 10,900
06/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
28/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
16/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/09/2026 12,800 -2.2 (-14.67%) 100 1.28 0 0 15,000 17,200 12,800
09/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/08/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
24/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/08/2026 15,000 0 (0%) 5,000 75 0 0 15,000 17,200 12,800
19/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/08/2026 15,000 0 (0%) 5,000 75 0 0 15,000 17,200 12,800
13/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/08/2026 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
11/08/2026 15,000 0.5 (3.45%) 1,001 15.01 0 0 14,500 16,600 12,400
10/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/08/2026 14,500 -0.6 (-3.97%) 4,500 65.25 0 0 15,100 17,300 12,900
04/08/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
03/08/2026 15,100 0 (0%) 5,000 75.5 0 0 15,100 17,300 12,900
31/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
30/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
28/07/2026 15,200 0.1 (0.66%) 1,500 22.7 0 0 15,100 17,300 12,900
27/07/2026 15,100 0 (0%) 1,000 15.1 0 0 15,100 17,300 12,900
24/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
23/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/07/2026 15,000 1.7 (12.78%) 5,000 75.4 0 0 13,300 15,200 11,400
17/07/2026 13,300 0.2 (1.53%) 100 1.33 0 0 13,100 15,000 11,200
16/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/07/2026 13,000 0.2 (1.56%) 2,500 32.75 0 0 12,800 14,700 10,900
14/07/2026 12,800 0 (0%) 600 7.68 0 0 12,800 14,700 10,900
13/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/06/2026 12,800 -2.2 (-14.67%) 100 1.28 0 0 15,000 17,200 12,800
22/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/06/2026 15,000 -0.6 (-3.85%) 101,584 1,523.76 0 0 15,600 17,900 13,300
10/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
02/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
01/06/2026 15,600 0.1 (0.65%) 400 6.24 0 0 15,500 17,800 13,200
29/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/05/2026 15,500 0.5 (3.33%) 1,120 17.35 0 0 15,000 17,200 12,800
27/05/2026 16,300 0.2 (1.24%) 101,864 1,660.1 0 0 16,100 18,500 13,700
26/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/05/2026 15,500 -1 (-6.06%) 1,830 29.48 0 0 16,500 18,900 14,100
20/05/2026 16,500 0.5 (3.13%) 620 10.2 0 0 16,000 18,400 13,600
19/05/2026 16,000 0.7 (4.58%) 400 6.4 0 0 15,300 17,500 13,100
18/05/2026 14,000 0.6 (4.48%) 2,315 35.51 0 0 13,400 15,400 11,400
15/05/2026 13,400 1.7 (14.53%) 2,975 39.82 0 0 11,700 13,400 10,000
14/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/05/2026 11,700 1.5 (14.71%) 102 1.19 0 0 10,200 11,700 8,700
12/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/05/2026 10,000 -1.5 (-13.04%) 5,300 53.96 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 1.5 (15%) 645 7.42 0 0 10,000 11,500 8,500
06/05/2026 10,000 0.5 (5.26%) 200 2 5,306 57.84 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100

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