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 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/10/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
28/10/2026 12,500 0 (0%) 1,600 20 0 0 12,500 13,700 11,300
27/10/2026 12,500 -0.5 (-3.85%) 300 3.75 0 0 13,000 14,300 11,700
26/10/2026 13,000 0.2 (1.56%) 500 6.5 0 0 12,800 14,000 11,600
23/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
22/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
20/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
19/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
16/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
15/10/2026 12,800 1.1 (9.4%) 100 1.28 0 0 11,700 12,800 10,600
14/10/2026 11,700 0 (0%) 300 3.51 0 0 11,700 12,800 10,600
13/10/2026 11,700 0 (0%) 10,000 117 0 0 11,700 12,800 10,600
12/10/2026 11,700 -1.3 (-10%) 100 1.17 0 0 13,000 14,300 11,700
09/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/10/2026 13,000 0.5 (4%) 800 10.4 0 0 12,500 13,700 11,300
05/10/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
02/10/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
01/10/2026 12,500 -0.5 (-3.85%) 500 6.25 0 0 13,000 14,300 11,700
30/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/09/2026 13,000 1.1 (9.24%) 300 3.85 0 0 11,900 13,000 10,800
28/09/2026 11,900 -1.3 (-9.85%) 100 1.19 0 0 13,200 14,500 11,900
25/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/09/2026 13,200 1.2 (10%) 100 1.32 0 0 12,000 13,200 10,800
21/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/09/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/09/2026 12,000 -0.4 (-3.23%) 100 1.2 0 0 12,400 13,600 11,200
14/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/09/2026 12,400 -0.6 (-4.62%) 700 8.86 0 0 13,000 14,300 11,700
04/09/2026 13,000 -1.1 (-7.8%) 200 2.6 0 0 14,100 15,500 12,700
03/09/2026 15,300 0 (0%) 2,900 44.38 0 0 15,300 16,800 13,800
28/08/2026 15,300 0 (0%) 201 2.92 0 0 15,300 16,800 13,800
27/08/2026 15,300 0 (0%) 200 3.21 0 0 15,300 16,800 13,800
26/08/2026 15,300 -1.7 (-10%) 1,600 24.48 0 0 17,000 18,700 15,300
25/08/2026 17,000 1 (6.25%) 100 1.7 0 0 16,000 17,600 14,400
24/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
21/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
20/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
18/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/08/2026 16,000 0 (0%) 101 1.62 0 0 16,000 17,600 14,400
13/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
12/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
11/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
07/08/2026 16,000 0 (0%) 1 0.01 0 0 16,000 17,600 14,400
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
05/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
04/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/08/2026 16,000 1 (6.67%) 100 1.6 0 0 15,000 16,500 13,500
31/07/2026 15,000 1.3 (9.49%) 100 1.5 0 0 13,700 15,000 12,400
30/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/07/2026 13,700 1.2 (9.6%) 100 1.37 0 0 12,500 13,700 11,300
23/07/2026 12,500 -1.3 (-9.42%) 5,700 71.25 0 0 13,800 15,100 12,500
22/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
21/07/2026 13,800 1.2 (9.52%) 100 1.38 0 0 12,600 13,800 11,400
20/07/2026 12,600 -1.3 (-9.35%) 1,025 12.95 0 0 13,900 15,200 12,600
17/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
16/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
15/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
14/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
13/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
10/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
09/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
08/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
07/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
06/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
03/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
02/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
01/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
30/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
29/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
26/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
25/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
24/06/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,200 12,600
23/06/2026 13,900 0 (0%) 1 0.02 0 0 13,900 15,200 12,600
22/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
19/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
18/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
17/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
16/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
15/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
12/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
11/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
10/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
09/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
08/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
05/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
04/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
03/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
02/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
01/06/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,200 12,600
29/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
28/05/2026 13,900 0 (0%) 1 0.02 0 0 13,900 15,200 12,600
27/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
26/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
25/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
22/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
21/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
20/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
19/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
18/05/2026 13,900 0 (0%) 36 0.5 0 0 13,900 15,200 12,600
15/05/2026 13,900 0.4 (2.96%) 1,708 23.6 0 0 13,500 14,800 12,200
14/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
06/05/2026 13,500 0 (0%) 3,100 41.72 0 0 13,500 14,800 12,200
05/05/2026 13,500 0 (0%) 2,001 27.01 0 0 13,500 14,800 12,200
04/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200

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