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 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/10/2026 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 8,800 3,800
07/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/10/2026 6,300 0 (0%) 30 0.16 0 0 6,300 7,200 5,400
02/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/10/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
30/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/09/2026 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
27/08/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
26/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/08/2026 5,700 0 (0%) 3 0.02 0 0 5,700 6,500 4,900
17/08/2026 5,700 0 (0%) 27 0.17 0 0 5,700 6,500 4,900
14/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/08/2026 5,700 0.6 (11.76%) 100 0.57 0 0 5,100 5,800 4,400
12/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/08/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
31/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/07/2026 4,500 0 (0%) 27 0.12 0 0 4,500 5,100 3,900
27/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/07/2026 4,500 0 (0%) 38 0.19 0 0 4,500 5,100 3,900
21/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/07/2026 4,500 0 (0%) 1,100 4.95 0 0 4,500 5,100 3,900
10/07/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
09/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/07/2026 4,500 -0.1 (-2.17%) 400 1.8 0 0 4,600 5,200 4,000
07/07/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
06/07/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
03/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/06/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
17/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/06/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
15/06/2026 4,600 0 (0%) 600 2.76 0 0 4,600 5,200 4,000
12/06/2026 4,600 0 (0%) 400 1.84 0 0 4,600 5,200 4,000
11/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/06/2026 4,600 -0.8 (-14.81%) 900 4.14 0 0 5,400 6,200 4,600
08/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/06/2026 5,400 0.6 (12.5%) 2,020 11 0 0 4,800 5,500 4,100
29/05/2026 4,800 -0.1 (-2.04%) 300 1.44 0 0 4,900 5,600 4,200
28/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
27/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
26/05/2026 4,900 0 (0%) 3 0.01 0 0 4,900 5,600 4,200
25/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/05/2026 4,900 0 (0%) 3 0.01 0 0 4,900 5,600 4,200
21/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
20/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
18/05/2026 4,900 0 (0%) 5 0.03 0 0 4,900 5,600 4,200
15/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/05/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
08/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 3 0.01 0 0 4,300 4,900 3,700
06/05/2026 4,300 0.1 (2.38%) 300 1.29 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600

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