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 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/10/2026 8,900 0 (0%) 1 0.01 0 0 8,900 10,200 7,600
28/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/10/2026 8,900 1.1 (14.1%) 600 5.34 0 0 7,800 8,900 6,700
21/10/2026 8,900 -0.1 (-1.11%) 5,700 44.7 0 0 9,000 10,300 7,700
20/10/2026 9,000 0 (0%) 2,300 20.71 0 0 9,000 10,300 7,700
19/10/2026 9,100 -1 (-9.9%) 1,826 16.51 0 0 10,100 11,600 8,600
16/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/10/2026 10,100 0 (0%) 4 0.04 0 0 10,100 11,600 8,600
08/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/09/2026 10,100 0.1 (1%) 9,747 98.44 0 0 10,000 11,500 8,500
29/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/09/2026 10,000 0 (0%) 0 0 15,007 150.07 10,000 11,500 8,500
24/09/2026 10,000 0 (0%) 4 0.04 0 0 10,000 11,500 8,500
23/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
15/09/2026 10,000 -0.3 (-2.91%) 200 2 0 0 10,300 11,800 8,800
14/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/09/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
07/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/09/2026 10,300 0 (0%) 5 0.05 0 0 10,300 11,800 8,800
28/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/08/2026 10,300 1.1 (11.96%) 100 1.03 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 52 0.48 0 0 9,200 10,500 7,900
19/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/08/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
10/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/08/2026 9,200 -0.2 (-2.13%) 110 1.01 0 0 9,400 10,800 8,000
06/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/08/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
03/08/2026 9,400 0.2 (2.17%) 100 0.94 0 0 9,200 10,500 7,900
31/07/2026 9,200 0 (0%) 840 7.76 0 0 9,200 10,500 7,900
30/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/07/2026 9,000 -0.5 (-5.26%) 501 4.6 0 0 9,500 10,900 8,100
28/07/2026 9,500 -0.1 (-1.04%) 1,000 9.5 0 0 9,600 11,000 8,200
27/07/2026 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
24/07/2026 9,600 -1.2 (-11.11%) 200 1.92 0 0 10,800 12,400 9,200
23/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/07/2026 10,800 0 (0%) 5 0.05 0 0 10,800 12,400 9,200
20/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/07/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
16/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/07/2026 10,800 0 (0%) 7 0.06 0 0 10,800 12,400 9,200
13/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/07/2026 10,800 1.2 (12.5%) 100 1.08 0 0 9,600 11,000 8,200
08/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/07/2026 9,600 0 (0%) 500 4.8 0 0 9,600 11,000 8,200
06/07/2026 9,600 0 (0%) 28 0.27 0 0 9,600 11,000 8,200
03/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
01/07/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
30/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/06/2026 9,600 0 (0%) 9,700 93.05 0 0 9,600 11,000 8,200
25/06/2026 9,600 0.2 (2.13%) 59,201 568.14 0 0 9,400 10,800 8,000
24/06/2026 9,600 -1.1 (-10.28%) 16,600 156.14 0 0 10,700 12,300 9,100
23/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/06/2026 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
19/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/06/2026 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
10/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/06/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/06/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
04/06/2026 11,000 -0.5 (-4.35%) 548 6.03 0 0 11,500 13,200 9,800
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/06/2026 11,500 1.5 (15%) 4,703 53.99 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
27/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
20/05/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
19/05/2026 9,000 -0.6 (-6.25%) 620 5.58 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/05/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 620 5.95 0 0 9,600 11,000 8,200
05/05/2026 9,600 0.1 (1.05%) 251 2.4 0 0 9,500 10,900 8,100
04/05/2026 9,500 -0.1 (-1.04%) 114 1.09 0 0 9,600 11,000 8,200

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