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 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
21/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2026 6,500 0.1 (1.56%) 3,000 19.5 0 0 6,400 7,300 5,500
19/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/10/2026 6,400 -0.1 (-1.54%) 100 0.64 0 0 6,500 7,400 5,600
06/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/10/2026 6,500 0 (0%) 8,000 52 0 0 6,500 7,400 5,600
02/10/2026 6,500 0.1 (1.56%) 3,100 20.14 0 0 6,400 7,300 5,500
01/10/2026 6,400 0.1 (1.59%) 100 0.64 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 6,500 0 (0%) 3,100 19.65 0 0 6,500 7,400 5,600
28/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/09/2026 6,500 0 (0%) 3,000 19.5 0 0 6,500 7,400 5,600
24/09/2026 6,500 0 (0%) 7,000 45.5 0 0 6,500 7,400 5,600
23/09/2026 6,500 0 (0%) 3,000 19.5 0 0 6,500 7,400 5,600
22/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/09/2026 6,500 0 (0%) 15,400 100.1 0 0 6,500 7,400 5,600
11/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 4,500 29.25 0 0 6,500 7,400 5,600
09/09/2026 6,500 0 (0%) 3,000 19.5 0 0 6,500 7,400 5,600
08/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/09/2026 6,500 0 (0%) 3,000 19.5 0 0 6,500 7,400 5,600
04/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/08/2026 6,500 0 (0%) 2,600 16.9 0 0 6,500 7,400 5,600
27/08/2026 6,500 0 (0%) 3,400 22.1 0 0 6,500 7,400 5,600
26/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/08/2026 6,500 0.7 (12.07%) 1,900 12.35 0 0 5,800 6,600 5,000
14/08/2026 5,800 -0.4 (-6.45%) 200 1.16 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0.6 (10.71%) 1,000 6.2 0 0 5,600 6,400 4,800
06/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/08/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/07/2026 6,500 0.2 (3.17%) 5,000 32.5 0 0 6,300 7,200 5,400
29/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/07/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
27/07/2026 6,300 -0.2 (-3.08%) 2,600 16.38 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 4,000 26 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 4,000 26 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
21/07/2026 6,500 0.3 (4.84%) 2,300 14.86 0 0 6,200 7,100 5,300
20/07/2026 6,200 -0.1 (-1.59%) 700 4.34 0 0 6,300 7,200 5,400
17/07/2026 6,300 -0.2 (-3.08%) 8,900 56.07 0 0 6,500 7,400 5,600
16/07/2026 6,500 0.2 (3.17%) 2,005 13.03 0 0 6,300 7,200 5,400
15/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/07/2026 6,300 0 (0%) 2,035 12.79 0 0 6,300 7,200 5,400
07/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/07/2026 6,300 0 (0%) 11 0.07 0 0 6,300 7,200 5,400
03/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/06/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
24/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/06/2026 6,300 0.3 (5%) 3,000 18.9 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 -0.3 (-4.76%) 4,200 25.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/06/2026 6,300 -1 (-13.7%) 200 1.26 0 0 7,300 8,300 6,300
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/06/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
02/06/2026 6,300 -1.1 (-14.86%) 2,009 14.64 0 0 7,400 8,500 6,300
01/06/2026 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 -1.3 (-14.94%) 4,600 34.04 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
26/05/2026 8,700 0 (0%) 2,000 17.4 0 0 8,700 10,000 7,400
25/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/05/2026 8,700 0 (0%) 1,008 8.77 0 0 8,700 10,000 7,400
21/05/2026 8,700 -1.5 (-14.71%) 400 3.58 0 0 10,200 11,700 8,700
20/05/2026 10,200 0 (0%) 11 0.1 0 0 10,200 11,700 8,700
19/05/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 -2 (-14.39%) 500 5.95 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900

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