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 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/10/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
28/10/2026 8,500 0 (0%) 8 0.07 0 0 8,500 9,700 7,300
27/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/10/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,700 7,300
23/10/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
22/10/2026 8,500 0.2 (2.41%) 8,100 68.85 0 0 8,300 9,500 7,100
21/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
15/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/10/2026 8,500 -0.5 (-5.56%) 7,200 60.1 0 0 9,000 10,300 7,700
12/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/10/2026 9,000 0 (0%) 6 0.05 0 0 9,000 10,300 7,700
06/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/10/2026 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
30/09/2026 8,100 -0.9 (-10%) 101 0.82 0 0 9,000 10,300 7,700
29/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/09/2026 9,000 0.3 (3.45%) 2,300 20.64 0 0 8,700 10,000 7,400
11/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/09/2026 8,700 0.1 (1.16%) 4,000 34.8 0 0 8,600 9,800 7,400
03/09/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/08/2026 8,600 0 (0%) 20 0.17 0 0 8,600 9,800 7,400
27/08/2026 8,600 0 (0%) 20 0.17 0 0 8,600 9,800 7,400
26/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/08/2026 8,600 0 (0%) 20 0.17 0 0 8,600 9,800 7,400
14/08/2026 8,600 0.1 (1.18%) 460 3.93 0 0 8,500 9,700 7,300
13/08/2026 8,500 0.4 (4.94%) 2,200 18.64 0 0 8,100 9,300 6,900
12/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
31/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/07/2026 8,100 0.1 (1.25%) 110 0.9 0 0 8,000 9,200 6,800
27/07/2026 8,000 -1 (-11.11%) 1,060 8.48 0 0 9,000 10,300 7,700
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/07/2026 9,000 0 (0%) 1,006 9.06 0 0 9,000 10,300 7,700
03/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
01/07/2026 9,000 0 (0%) 13 0.12 0 0 9,000 10,300 7,700
30/06/2026 9,000 0 (0%) 1,100 9.9 0 0 9,000 10,300 7,700
29/06/2026 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,500 7,900
26/06/2026 9,200 -0.3 (-3.16%) 600 5.52 0 0 9,500 10,900 8,100
25/06/2026 9,500 0.3 (3.26%) 100 0.95 0 0 9,200 10,500 7,900
24/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/06/2026 9,200 0 (0%) 900 8.28 0 0 9,200 10,500 7,900
22/06/2026 9,200 0.2 (2.22%) 200 1.84 0 0 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/06/2026 9,000 -0.2 (-2.17%) 19,600 176.31 0 0 9,200 10,500 7,900
17/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
25/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0 (0%) 13 0.1 0 0 9,200 10,500 7,900
18/05/2026 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 20 0.2 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0.3 (3.09%) 500 5 0 0 9,700 11,100 8,300
06/05/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
05/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300

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