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
03/11/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/11/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/10/2026 1,600 0 (0%) 501 0.8 0 0 1,600 1,800 1,400
29/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/10/2026 1,600 0 (0%) 1,201 1.92 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 (0%) 0 0 0 0 1,600 1,800 1,400
15/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/10/2026 1,600 0 (0%) 32 0.05 0 0 1,600 1,800 1,400
08/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/10/2026 1,600 0 (0%) 8 0.01 0 0 1,600 1,800 1,400
01/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/09/2026 1,600 0 (0%) 40 0.06 0 0 1,600 1,800 1,400
24/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/09/2026 1,600 0 (0%) 51 0.07 0 0 1,600 1,800 1,400
17/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/09/2026 1,600 -0.2 (-11.11%) 3,910 6.26 0 0 1,800 2,000 1,600
10/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/09/2026 1,800 -0.3 (-14.29%) 600 1.09 0 0 2,100 2,400 1,800
03/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/08/2026 2,100 -0.3 (-12.5%) 100 0.21 0 0 2,400 2,700 2,100
27/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/08/2026 2,400 -0.2 (-7.69%) 118 0.28 0 0 2,600 2,900 2,300
20/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/08/2026 2,600 -0.1 (-3.7%) 300 0.78 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/07/2026 2,700 -0.2 (-6.9%) 200 0.54 0 0 2,900 3,300 2,500
30/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/07/2026 2,900 -0.4 (-12.12%) 100 0.29 0 0 3,300 3,700 2,900
02/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/06/2026 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0 (0%) 83 0.25 0 0 3,100 3,500 2,700
04/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/05/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
28/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/05/2026 3,000 0.2 (7.14%) 222 0.66 0 0 2,800 3,200 2,400
21/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0.2 (7.69%) 110 0.31 0 0 2,600 2,900 2,300
14/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/05/2026 2,700 0.1 (3.85%) 305 0.8 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300

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