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 6,800 -0.2 (-2.86%) 2,500 17 0 0 7,000 8,000 6,000
29/10/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
28/10/2026 7,000 0.2 (2.94%) 2,302 16.21 0 0 6,800 7,800 5,800
27/10/2026 6,800 -0.4 (-5.56%) 500 3.4 0 0 7,200 8,200 6,200
26/10/2026 7,200 0.4 (5.88%) 1,000 7.2 0 0 6,800 7,800 5,800
23/10/2026 6,800 0 (0%) 71 0.44 0 0 6,800 7,800 5,800
22/10/2026 6,800 0 (0%) 315 2.14 0 0 6,800 7,800 5,800
21/10/2026 6,800 0 (0%) 1,500 10.2 0 0 6,800 7,800 5,800
20/10/2026 6,800 -0.1 (-1.45%) 3,800 25.84 0 0 6,900 7,900 5,900
19/10/2026 6,900 0.1 (1.47%) 186 1.19 0 0 6,800 7,800 5,800
16/10/2026 6,600 -0.5 (-7.04%) 3,300 22.37 0 0 7,100 8,100 6,100
15/10/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/10/2026 7,000 -0.6 (-7.89%) 15,500 109.43 0 0 7,600 10,600 4,600
13/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
12/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
09/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
08/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
07/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
06/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
05/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
02/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
01/10/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
30/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
29/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
28/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
25/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
24/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
23/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
22/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
16/09/2026 7,600 0 (0%) 0 0 0 0 7,600 10,600 4,600
15/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 2,000 16 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/07/2026 8,000 -2.1 (-20.79%) 1,000 8 0 0 10,100 14,100 6,100
27/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
22/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
21/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
20/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
17/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
16/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
15/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
14/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
08/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
07/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
01/07/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
30/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
29/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
25/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
22/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
19/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
18/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
17/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
16/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
15/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
12/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
11/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
08/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
01/06/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
29/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
28/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
27/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
25/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
22/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
20/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
19/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
18/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
15/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
14/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
12/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
11/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
08/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
07/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/05/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100

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