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 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2026 16,000 0 (0%) 110 1.76 0 0 16,000 18,400 13,600
28/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/10/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
19/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/10/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
13/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/10/2026 16,000 0 (0%) 4 0.07 0 0 16,000 18,400 13,600
07/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/10/2026 16,000 0.8 (5.26%) 1,300 20.8 0 0 15,200 17,400 13,000
30/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/09/2026 15,200 0 (0%) 1,400 21.28 0 0 15,200 17,400 13,000
28/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/09/2026 15,200 0 (0%) 6 0.1 0 0 15,200 17,400 13,000
22/09/2026 15,200 0 (0%) 20 0.35 0 0 15,200 17,400 13,000
21/09/2026 15,200 -1.4 (-8.43%) 100 1.52 0 0 16,600 19,000 14,200
18/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
11/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/09/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
09/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/09/2026 16,600 0 (0%) 4 0.07 0 0 16,600 19,000 14,200
07/09/2026 16,600 0.1 (0.61%) 100 1.66 0 0 16,500 18,900 14,100
04/09/2026 16,500 1.5 (10%) 1,010 16.67 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/08/2026 14,900 -2.6 (-14.86%) 2,000 30.07 0 0 17,500 20,100 14,900
27/08/2026 17,500 0 (0%) 4 0.08 0 0 17,500 20,100 14,900
26/08/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/08/2026 17,500 0.6 (3.55%) 1,000 17.5 0 0 16,900 19,400 14,400
24/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/08/2026 17,000 0 (0%) 1,100 18.64 0 0 17,000 19,500 14,500
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/08/2026 17,000 0 (0%) 17 0.29 0 0 17,000 19,500 14,500
10/08/2026 17,000 0.8 (4.94%) 100 1.7 0 0 16,200 18,600 13,800
07/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/08/2026 16,200 0 (0%) 1,000 16.2 0 0 16,200 18,600 13,800
05/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/08/2026 15,500 -0.5 (-3.13%) 2,532 40.97 0 0 16,000 18,400 13,600
03/08/2026 16,000 -0.4 (-2.44%) 801 12.82 0 0 16,400 18,800 14,000
31/07/2026 16,500 0 (0%) 2,600 42.6 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 425 7.07 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 0.4 (2.48%) 900 14.88 0 0 16,100 18,500 13,700
24/07/2026 16,200 -0.6 (-3.57%) 1,400 22.6 0 0 16,800 19,300 14,300
23/07/2026 19,000 -0.3 (-1.55%) 900 16.06 0 0 19,300 22,100 16,500
22/07/2026 19,300 -0.5 (-2.53%) 200 3.86 0 0 19,800 22,700 16,900
21/07/2026 19,700 -3.3 (-14.35%) 1,500 29.68 0 0 23,000 26,400 19,600
20/07/2026 23,000 0 (0%) 4 0.09 0 0 23,000 26,400 19,600
17/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/07/2026 23,000 0 (0%) 28 0.64 0 0 23,000 26,400 19,600
14/07/2026 23,000 0 (0%) 15 0.4 0 0 23,000 26,400 19,600
13/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/07/2026 23,000 0 (0%) 0 0 1,664,205 43,269.33 23,000 26,400 19,600
03/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
01/07/2026 23,000 2.4 (11.65%) 1,400 32.2 0 0 20,600 23,600 17,600
30/06/2026 23,000 0 (0%) 2,500 51.5 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
25/06/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
22/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/06/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
16/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
12/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
11/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/06/2026 23,000 0.1 (0.44%) 113 2.6 0 0 22,900 26,300 19,500
09/06/2026 22,900 2.9 (14.5%) 200 4.58 0 0 20,000 23,000 17,000
08/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/06/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
04/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/06/2026 20,000 0 (0%) 600 12 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 500 10 0 0 20,000 23,000 17,000
01/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
28/05/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
27/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/05/2026 20,000 -2.9 (-12.66%) 700 14 0 0 22,900 26,300 19,500
22/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
18/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
15/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/05/2026 20,000 0 (0%) 2,100 48 0 0 20,000 23,000 17,000
12/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/05/2026 20,000 0.2 (1.01%) 600 12 0 0 19,800 22,700 16,900
08/05/2026 19,800 0 (0%) 200 3.96 0 0 19,800 22,700 16,900
07/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/05/2026 19,800 -0.1 (-0.5%) 400 7.92 0 0 19,900 22,800 17,000
05/05/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/05/2026 19,800 -0.2 (-1%) 300 5.96 0 0 20,000 23,000 17,000

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