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 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/10/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
22/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/10/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
15/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/10/2026 1,400 0.1 (7.69%) 738 1.03 0 0 1,300 1,400 1,200
08/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/10/2026 1,300 0.1 (8.33%) 400 0.52 0 0 1,200 1,300 1,100
01/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 0.1 (9.09%) 300 0.35 0 0 1,100 1,200 1,000
24/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/09/2026 1,100 0 (0%) 1,943 2.14 0 0 1,100 1,200 1,000
17/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/09/2026 1,100 0.1 (10%) 100 0.11 0 0 1,000 1,100 900
10/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/09/2026 1,000 0 (0%) 300 0.3 0 0 1,000 1,100 900
03/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/08/2026 1,000 -0.1 (-9.09%) 153 0.15 0 0 1,100 1,200 1,000
27/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/08/2026 1,100 -0.1 (-8.33%) 10,016 11.02 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/08/2026 1,200 -0.1 (-7.69%) 100 0.12 0 0 1,300 1,400 1,200
13/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/08/2026 1,300 -0.2 (-13.33%) 100 0.13 0 0 1,500 1,700 1,300
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/07/2026 1,500 -0.2 (-11.76%) 101 0.15 0 0 1,700 1,900 1,500
30/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/07/2026 1,700 -0.2 (-10.53%) 2,500 4.35 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/07/2026 1,900 0 (0%) 203 0.39 0 0 1,900 2,100 1,700
09/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/07/2026 1,900 0 (0%) 1,500 2.85 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/06/2026 1,900 0.1 (5.56%) 18,300 34.96 0 0 1,800 2,000 1,600
25/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/06/2026 1,800 0.2 (12.5%) 13,350 23.75 0 0 1,600 1,800 1,400
18/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/06/2026 1,600 -0.1 (-5.88%) 20,906 33.82 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/06/2026 1,700 0 (0%) 1 0. 0 0 1,700 1,900 1,500
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/05/2026 1,700 0.2 (13.33%) 2,350 4. 0 0 1,500 1,700 1,300
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/05/2026 1,500 -0.2 (-11.76%) 100 0.15 0 0 1,700 1,900 1,500
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/05/2026 1,700 0.2 (13.33%) 100 0.17 0 0 1,500 1,700 1,300
07/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300

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