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 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/10/2026 8,800 -5.8 (-39.73%) 1,100 9.68 0 0 14,600 20,400 8,800
14/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
13/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
12/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
09/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
08/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
07/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
06/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
05/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
02/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
01/10/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
30/09/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
29/09/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
28/09/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
25/09/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
24/09/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
23/09/2026 14,600 0 (0%) 0 0 0 0 14,600 20,400 8,800
22/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/09/2026 14,600 0 (0%) 13 0.18 0 0 14,600 16,700 12,500
11/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
10/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
09/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
08/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
07/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
04/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
03/09/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
28/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
27/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
26/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
20/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
19/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
13/08/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
12/08/2026 14,600 -2.5 (-14.62%) 2,000 29.2 0 0 17,100 19,600 14,600
11/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
07/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/08/2026 17,100 0 (0%) 13 0.22 0 0 17,100 19,600 14,600
05/08/2026 17,100 -3 (-14.93%) 800 13.68 0 0 20,100 23,100 17,100
04/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
03/08/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
31/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
30/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
29/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
28/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
27/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
21/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
20/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
17/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
15/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
14/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
13/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
10/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
09/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
08/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
07/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
03/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
02/07/2026 20,100 2.6 (14.86%) 101 2.03 0 0 17,500 20,100 14,900
01/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/06/2026 17,500 5 (40%) 100 1.75 0 0 12,500 17,500 7,500
29/06/2026 12,500 0 (0%) 0 0 0 0 12,500 17,500 7,500
26/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 -1 (-7.41%) 501 6.27 0 0 13,500 15,500 11,500
20/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500

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