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
02/11/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
30/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
29/10/2026 9,600 0 (0%) 2 0.02 0 0 9,600 10,500 8,700
28/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
27/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
22/10/2026 9,600 0 (0%) 100 0.96 0 0 9,600 10,500 8,700
21/10/2026 9,600 0 (0%) 700 6.72 0 0 9,600 10,500 8,700
20/10/2026 9,600 0.6 (6.67%) 400 3.72 0 0 9,000 9,900 8,100
19/10/2026 9,000 0 (0%) 3,300 31.87 0 0 9,000 9,900 8,100
16/10/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
15/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/10/2026 9,000 -0.8 (-8.16%) 100 0.9 0 0 9,800 10,700 8,900
09/10/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/10/2026 9,800 0.6 (6.52%) 300 2.94 0 0 9,200 10,100 8,300
07/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/10/2026 10,000 0 (0%) 2,300 22.93 0 0 10,000 11,000 9,000
05/10/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
02/10/2026 10,000 0 (0%) 201 2.01 0 0 10,000 11,000 9,000
01/10/2026 10,000 0 (0%) 2,000 20.02 0 0 10,000 11,000 9,000
30/09/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
29/09/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
28/09/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
25/09/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,400 9,400
24/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/09/2026 10,400 0 (0%) 101 1.05 0 0 10,400 11,400 9,400
22/09/2026 10,400 -0.5 (-4.59%) 900 9.41 0 0 10,900 11,900 9,900
21/09/2026 10,900 0.9 (9%) 200 2.15 0 0 10,000 11,000 9,000
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.4 (-3.85%) 5,000 50 0 0 10,400 11,400 9,400
10/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
09/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/09/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,000 9,000
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/08/2026 10,000 0 (0%) 13 0.12 0 0 10,000 11,000 9,000
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/08/2026 10,000 -0.8 (-7.41%) 3,800 38.21 0 0 10,800 11,800 9,800
25/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
24/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
21/08/2026 10,800 -0.2 (-1.82%) 900 9.07 0 0 11,000 12,100 9,900
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/08/2026 11,000 0 (0%) 913 10.04 0 0 11,000 12,100 9,900
18/08/2026 11,000 0 (0%) 9,000 98.6 0 0 11,000 12,100 9,900
17/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/08/2026 11,000 0.9 (8.91%) 16,700 183.7 0 0 10,100 11,100 9,100
13/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
10/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
07/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
06/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
05/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
04/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
31/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
27/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/07/2026 10,100 0.1 (1%) 400 4.04 0 0 10,000 11,000 9,000
23/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/07/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
20/07/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
17/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/07/2026 10,000 -0.9 (-8.26%) 100 1 0 0 10,900 11,900 9,900
15/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/07/2026 10,900 0.4 (3.81%) 10,000 109.5 0 0 10,500 11,500 9,500
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/07/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 500 5.25 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
01/07/2026 10,500 0 (0%) 1,200 12.61 0 0 10,500 11,500 9,500
30/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
29/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0.4 (3.96%) 4,300 43.71 0 0 10,100 11,100 9,100
23/06/2026 10,100 0 (0%) 2 0.02 0 0 10,100 11,100 9,100
22/06/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
19/06/2026 10,100 -0.2 (-1.94%) 1,900 19.22 0 0 10,300 11,300 9,300
18/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
16/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
12/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/06/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,300 9,300
10/06/2026 10,300 0.7 (7.29%) 800 8.35 0 0 9,600 10,500 8,700
09/06/2026 9,600 0 (0%) 500 4.8 0 0 9,600 10,500 8,700
08/06/2026 9,600 -0.3 (-3.03%) 700 6.84 0 0 9,900 10,800 9,000
05/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
04/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
03/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
01/06/2026 9,900 -0.1 (-1%) 500 4.98 0 0 10,000 11,000 9,000
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/05/2026 10,000 0 (0%) 600 6 0 0 10,000 11,000 9,000
27/05/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,400 9,400
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
25/05/2026 10,400 -0.1 (-0.95%) 3,807 36.38 0 0 10,500 11,500 9,500
22/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
18/05/2026 10,500 0.5 (5%) 8,100 81.1 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 1,800 18 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/05/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/05/2026 10,000 -0.5 (-4.76%) 303 2.99 0 0 10,500 11,500 9,500
05/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500

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