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 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/11/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/11/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/11/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/10/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
28/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/10/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
22/10/2026 10,800 -0.2 (-1.82%) 100 1.08 0 0 11,000 12,600 9,400
21/10/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
20/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/10/2026 11,000 0.2 (1.85%) 100 1.1 0 0 10,800 12,400 9,200
15/10/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 12,500 9,300
14/10/2026 10,900 -0.1 (-0.91%) 100 1.09 0 0 11,000 12,600 9,400
13/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/10/2026 11,000 0 (0%) 2 0.03 0 0 11,000 12,600 9,400
09/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/10/2026 11,000 -1 (-8.33%) 100 1.1 0 0 12,000 13,800 10,200
07/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/09/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
24/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/09/2026 12,000 1.2 (11.11%) 100 1.2 0 0 10,800 12,400 9,200
04/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
28/08/2026 10,800 0 (0%) 500 5.4 0 0 10,800 12,400 9,200
27/08/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/08/2026 10,800 0 (0%) 40 0.43 0 0 10,800 12,400 9,200
25/08/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/08/2026 10,800 0 (0%) 32 0.35 0 0 10,800 12,400 9,200
21/08/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/08/2026 11,600 -0.9 (-7.2%) 1,467 15.79 0 0 12,500 14,300 10,700
19/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/08/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 14,200 10,600
17/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
11/08/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
10/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
05/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/08/2026 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 14,000 10,400
31/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
28/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/07/2026 12,200 0.2 (1.67%) 110 1.33 0 0 12,000 13,800 10,200
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/07/2026 12,000 0 (0%) 8 0.08 0 0 12,000 13,800 10,200
10/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 103 1.24 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
22/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/06/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0.9 (8.11%) 101 1.21 0 0 11,100 12,700 9,500
02/06/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
01/06/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
29/05/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
26/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/05/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
22/05/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
21/05/2026 11,100 -1.9 (-14.62%) 100 1.11 0 0 13,000 14,900 11,100
20/05/2026 13,000 0.9 (7.44%) 100 1.3 0 0 12,100 13,900 10,300
19/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/05/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
14/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/05/2026 12,200 0.2 (1.67%) 300 3.62 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 7 0.08 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 111 1.33 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 203 2.44 0 0 12,000 13,800 10,200

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