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 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/10/2026 14,000 1.7 (13.82%) 100 1.4 0 0 12,300 14,100 10,500
23/10/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
22/10/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/10/2026 12,300 0 (0%) 10 0.12 0 0 12,300 14,100 10,500
20/10/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
19/10/2026 12,300 0 (0%) 8 0.1 0 0 12,300 14,100 10,500
16/10/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
15/10/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
14/10/2026 12,300 0.6 (5.13%) 101 1.24 0 0 11,700 13,400 10,000
13/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
12/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
09/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
08/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
07/10/2026 11,700 1.5 (14.71%) 102 1.19 770,000 7,700 10,200 11,700 8,700
06/10/2026 10,200 1.3 (14.61%) 100 1.02 0 0 8,900 10,200 7,600
05/10/2026 8,900 1.1 (14.1%) 200 1.78 0 0 7,800 8,900 6,700
02/10/2026 7,600 -1.2 (-13.64%) 2,300 17.91 0 0 8,800 10,100 7,500
01/10/2026 10,400 0.4 (4%) 650 5.72 0 0 10,000 11,500 8,500
30/09/2026 10,000 0 (0%) 0 0 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 0 0 10,000 11,500 8,500
24/09/2026 10,000 0 (0%) 0 0 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 -0.9 (-8.26%) 8,800 88 0 0 10,900 15,200 6,600
17/09/2026 10,900 0 (0%) 0 0 0 0 10,900 15,200 6,600
16/09/2026 10,900 0 (0%) 0 0 0 0 10,900 15,200 6,600
15/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/08/2026 10,900 0.5 (4.81%) 140 1.53 0 0 10,400 11,900 8,900
04/08/2026 10,400 -1.5 (-12.61%) 300 3.12 0 0 11,900 13,600 10,200
03/08/2026 11,900 0 (0%) 4,000 47.6 0 0 11,900 13,600 10,200
31/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
27/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/07/2026 11,900 0.5 (4.39%) 100 1.19 0 0 11,400 13,100 9,700
22/07/2026 11,400 0.2 (1.79%) 100 1.14 0 0 11,200 12,800 9,600
21/07/2026 11,400 0.2 (1.79%) 1,610 17.99 0 0 11,200 12,800 9,600
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/07/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
14/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/07/2026 11,200 0 (0%) 13 0.12 0 0 11,200 12,800 9,600
02/07/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
01/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
30/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/06/2026 11,200 0 (0%) 50 0.55 0 0 11,200 12,800 9,600
23/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/06/2026 12,100 1.4 (13.08%) 390 4.31 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 1.2 (12.63%) 110 1.18 0 0 9,500 10,900 8,100
17/06/2026 9,500 -0.8 (-7.77%) 500 4.75 0 0 10,300 11,800 8,800
16/06/2026 10,300 1 (10.75%) 348 3.58 0 0 9,300 10,600 8,000
15/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/06/2026 7,800 -1.2 (-13.33%) 400 3.56 0 0 9,000 10,300 7,700
11/06/2026 9,000 -1 (-10%) 100 0.9 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/06/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 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 (0%) 1 0.01 0 0 10,000 11,500 8,500
27/05/2026 10,000 -0.2 (-1.96%) 1,200 12.01 0 0 10,200 11,700 8,700
26/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/05/2026 10,200 -0.8 (-7.27%) 1,300 13.32 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/05/2026 10,900 -0.1 (-0.91%) 230 2.52 0 0 11,000 12,600 9,400
20/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/05/2026 12,200 -0.5 (-3.94%) 1,100 13.22 0 0 12,700 14,600 10,800
18/05/2026 12,500 0.5 (4.17%) 400 5.07 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 101 1.21 0 0 12,000 13,800 10,200
14/05/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 14,000 10,400
13/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 2 0.03 0 0 12,200 14,000 10,400
08/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
07/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/05/2026 12,200 0.7 (6.09%) 100 1.22 0 0 11,500 13,200 9,800
05/05/2026 11,500 0 (0%) 17 0.22 0 0 11,500 13,200 9,800
04/05/2026 11,500 1.4 (13.86%) 629 7.25 0 0 10,100 11,600 8,600

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