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 12,000 0 (0%) 600 7.2 0 0 12,000 13,800 10,200
29/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/10/2026 12,000 0 (0%) 1,800 21.6 0 0 12,000 13,800 10,200
23/10/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
22/10/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 13,500 10,100
21/10/2026 11,800 -2 (-14.49%) 101 1.19 0 0 13,800 15,800 11,800
20/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
19/10/2026 13,800 0 (0%) 0 0 1,300 15.6 13,800 15,800 11,800
16/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
07/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/10/2026 13,800 0 (0%) 0 0 1,600 19.2 13,800 15,800 11,800
30/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/09/2026 13,500 0 (0%) 200 2.75 0 0 13,500 15,500 11,500
25/09/2026 13,500 0 (0%) 0 0 140,000 1,610 13,500 15,500 11,500
24/09/2026 13,500 0 (0%) 0 0 600 7.2 13,500 15,500 11,500
23/09/2026 13,500 0 (0%) 100 1.35 0 0 13,500 18,900 8,100
22/09/2026 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
21/09/2026 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
18/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/09/2026 13,500 0 (0%) 0 0 500 6 13,500 15,500 11,500
15/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/08/2026 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
27/08/2026 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
26/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/08/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/08/2026 13,500 -1 (-6.9%) 200 2.7 0 0 14,500 16,600 12,400
07/08/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
06/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
31/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/07/2026 14,500 0.7 (5.07%) 500 7.25 0 0 13,800 15,800 11,800
09/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
07/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/07/2026 13,800 -0.6 (-4.17%) 100 1.38 0 0 14,400 16,500 12,300
03/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
02/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
01/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
30/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
29/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
25/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
24/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
23/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
22/06/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
19/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
18/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/06/2026 14,300 0 (0%) 3 0.04 0 0 14,300 16,400 12,200
16/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/06/2026 14,300 0 (0%) 100 1.43 0 0 14,300 16,400 12,200
08/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
05/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
04/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/06/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
29/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
28/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
27/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
26/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
25/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
19/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
18/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.4 (2.86%) 1,801 25.78 0 0 14,000 16,100 11,900
11/05/2026 14,000 -0.1 (-0.71%) 104 1.46 0 0 14,100 16,200 12,000
08/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/05/2026 14,100 0 (0%) 4 0.06 0 0 14,100 16,200 12,000
06/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
04/05/2026 14,100 0 (0%) 6 0.09 0 0 14,100 16,200 12,000

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