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 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/10/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
28/10/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
27/10/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/10/2026 23,000 0 (0%) 4 0.1 0 0 23,000 26,400 19,600
16/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/10/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
12/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/10/2026 23,000 0 (0%) 50 1.01 0 0 23,000 26,400 19,600
05/10/2026 23,000 0 (0%) 10 0.2 0 0 23,000 26,400 19,600
02/10/2026 23,000 0 (0%) 0 0 76,800 1,996.8 23,000 26,400 19,600
01/10/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/09/2026 23,000 0 (0%) 60 1.58 0 0 23,000 26,400 19,600
25/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/09/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/09/2026 23,000 -3 (-11.54%) 3,300 75.9 40,967 1,065.14 26,000 29,900 22,100
17/09/2026 26,000 0 (0%) 100 2.6 0 0 26,000 36,400 15,600
16/09/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
15/09/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
14/09/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
11/09/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
10/09/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
09/09/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
08/09/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
07/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/08/2026 26,000 0 (0%) 6 0.16 0 0 26,000 29,900 22,100
25/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/08/2026 26,000 0 (0%) 0 0 300,000 7,800 26,000 29,900 22,100
20/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
05/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/08/2026 26,000 0 (0%) 6 0.16 0 0 26,000 29,900 22,100
03/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/07/2026 26,000 0 (0%) 0 0 530,000 13,780 26,000 29,900 22,100
29/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/07/2026 26,000 0 (0%) 706,600 18,371.6 320,000 8,320 26,000 29,900 22,100
27/07/2026 26,000 0 (0%) 171 4.45 0 0 26,000 29,900 22,100
24/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/07/2026 26,000 0 (0%) 24 0.65 0 0 26,000 29,900 22,100
21/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/07/2026 26,000 1 (4%) 29,900 777.4 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
08/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/07/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
02/07/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
01/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/06/2026 25,000 0 (0%) 17,898 447.35 0 0 25,000 28,700 21,300
18/06/2026 25,000 0 (0%) 2,300 57.5 0 0 25,000 28,700 21,300
17/06/2026 25,000 1.4 (5.93%) 4,606 115.15 0 0 23,600 27,100 20,100
16/06/2026 25,000 -2 (-7.41%) 16,400 386.6 0 0 27,000 31,000 23,000
15/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/06/2026 27,000 3.5 (14.89%) 502 13.55 0 0 23,500 27,000 20,000
11/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/06/2026 23,500 0 (0%) 91 1.82 0 0 23,500 27,000 20,000
09/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/06/2026 23,500 0.5 (2.17%) 31,000 728.5 0 0 23,000 26,400 19,600
03/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 448,040 11,649.04 23,000 26,400 19,600
25/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/05/2026 26,400 3.4 (14.78%) 8,400 193.54 0 0 23,000 26,400 19,600
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/05/2026 23,000 -1 (-4.17%) 11,663 268.27 0 0 24,000 27,600 20,400
07/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 42 1.01 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400

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