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 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
29/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
27/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
26/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
23/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
22/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/10/2026 50,000 0 (0%) 1 0.05 0 0 50,000 57,500 42,500
20/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
19/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
16/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
15/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
14/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
12/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
09/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
08/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
07/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
06/10/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
05/10/2026 50,000 0 (0%) 1 0.05 0 0 50,000 57,500 42,500
02/10/2026 50,000 2 (4.17%) 101 5.05 87,000 4,176 48,000 55,200 40,800
01/10/2026 50,000 4 (8.7%) 200 9.6 0 0 46,000 64,400 27,600
30/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
29/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
28/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
25/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
24/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
23/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
22/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
21/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
18/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
17/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
16/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
15/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
14/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
11/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
10/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
09/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
08/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
07/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
04/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
03/09/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
28/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
27/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
26/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
25/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
24/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
21/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
20/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
19/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
18/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
17/08/2026 46,000 0 (0%) 0 0 0 0 46,000 64,400 27,600
14/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
10/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
06/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
03/08/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
31/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
30/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
29/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
28/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
27/07/2026 46,000 0 (0%) 10 0.39 0 0 46,000 52,900 39,100
24/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
23/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
22/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
21/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
20/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
17/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
16/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
15/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
14/07/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/07/2026 46,000 0 (0%) 4 0.16 510,120 26,526.24 46,000 52,900 39,100
10/07/2026 46,000 0 (0%) 15 0.69 0 0 46,000 52,900 39,100
09/07/2026 46,000 6 (15%) 215 9.89 0 0 40,000 46,000 34,000
08/07/2026 40,200 5.2 (14.86%) 7,900 316.02 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/06/2026 35,000 4.5 (14.75%) 100 3.5 0 0 30,500 35,000 26,000
29/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
25/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
24/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
23/06/2026 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
22/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
19/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
18/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
17/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/06/2026 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
15/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
12/06/2026 30,500 0 (0%) 92 2.81 0 0 30,500 35,000 26,000
11/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
10/06/2026 30,500 -20.3 (-39.96%) 4,000 122 0 0 50,800 71,100 30,500
09/06/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
08/06/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
05/06/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
04/06/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
03/06/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
02/06/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
01/06/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
29/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
28/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
27/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
26/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
25/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
22/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
21/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
20/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
19/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
18/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
15/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
14/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
13/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
12/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
11/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
08/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
07/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
06/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
05/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500
04/05/2026 50,800 0 (0%) 0 0 0 0 50,800 71,100 30,500

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