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
05/11/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/11/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/11/2026 11,500 0.2 (1.77%) 800 9.2 0 0 11,300 15,800 6,800
02/11/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
30/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
29/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
28/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
27/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
26/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
23/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
22/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
21/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
20/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
19/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
16/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
15/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
14/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
13/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
12/10/2026 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
09/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
07/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
06/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
01/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
28/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
21/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
09/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
07/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/09/2026 12,800 1.6 (14.29%) 600 7.68 0 0 11,200 12,800 9,600
28/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
21/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
19/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
18/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
14/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/08/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
03/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
31/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/07/2026 11,200 -1.8 (-13.85%) 100 1.12 0 0 13,000 14,900 11,100
29/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/07/2026 13,000 -1.8 (-12.16%) 1,792 23.24 0 0 14,800 17,000 12,600
07/07/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
06/07/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/07/2026 14,800 -2.6 (-14.94%) 100 1.48 0 0 17,400 20,000 14,800
02/07/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
01/07/2026 17,400 2 (12.99%) 100 1.74 0 0 15,400 17,700 13,100
30/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
29/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
26/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
25/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
24/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
22/06/2026 15,200 -2.6 (-14.61%) 1,137 17.63 0 0 17,800 20,400 15,200
19/06/2026 17,800 5 (39.06%) 100 1.78 0 0 12,800 17,900 7,700
18/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
16/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
28/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
27/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
13/05/2026 12,800 -0.4 (-3.03%) 100 1.28 0 0 13,200 15,100 11,300
12/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
11/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
08/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
07/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
06/05/2026 13,200 0.2 (1.54%) 100 1.32 0 0 13,000 14,900 11,100
05/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

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