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
06/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/10/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
26/10/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
23/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/10/2026 12,500 0 (0%) 500 6.25 0 0 12,500 14,300 10,700
21/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/10/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 14,200 10,600
16/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/10/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
09/10/2026 12,400 -2.1 (-14.48%) 2,600 32.24 0 0 14,500 16,600 12,400
08/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/10/2026 14,500 0 (0%) 0 0 6,907,259 113,279.05 14,500 16,600 12,400
01/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/09/2026 14,500 1.5 (11.54%) 100 1.45 0 0 13,000 14,900 11,100
28/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/09/2026 13,000 -1.5 (-10.34%) 2,500 32.5 0 0 14,500 16,600 12,400
24/09/2026 14,500 0 (0%) 200 2.9 0 0 14,500 16,600 12,400
23/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/09/2026 14,500 0.5 (3.57%) 100 1.45 0 0 14,000 16,100 11,900
07/09/2026 14,000 -1 (-6.67%) 200 2.8 0 0 15,000 17,200 12,800
04/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 5 0.08 0 0 15,000 17,200 12,800
28/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2026 15,000 1.2 (8.7%) 101 1.51 0 0 13,800 15,800 11,800
25/08/2026 14,500 1.4 (10.69%) 400 5.5 0 0 13,100 15,000 11,200
24/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/08/2026 13,100 0 (0%) 1 0.01 0 0 13,100 15,000 11,200
17/08/2026 13,100 0 (0%) 60 0.79 0 0 13,100 15,000 11,200
14/08/2026 12,900 -1.2 (-8.51%) 505 6.6 0 0 14,100 16,200 12,000
13/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
12/08/2026 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
11/08/2026 14,100 0 (0%) 20 0.29 0 0 14,100 16,200 12,000
10/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
04/08/2026 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
03/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
31/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
30/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
29/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
28/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
27/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/07/2026 14,000 -0.3 (-2.1%) 600 8.44 4,487,007 73,093.34 14,300 16,400 12,200
23/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
08/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/06/2026 14,300 0 (0%) 100 1.43 0 0 14,300 16,400 12,200
29/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
26/06/2026 14,300 0 (0%) 100 1.43 0 0 14,300 16,400 12,200
25/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/06/2026 14,300 -0.1 (-0.69%) 300 4.29 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/06/2026 14,400 0 (0%) 46 0.57 0 0 14,400 16,500 12,300
16/06/2026 14,400 0 (0%) 30 0.37 0 0 14,400 16,500 12,300
15/06/2026 14,400 0 (0%) 72 0.94 0 0 14,400 16,500 12,300
12/06/2026 14,400 0 (0%) 13 0.16 0 0 14,400 16,500 12,300
11/06/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
10/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/06/2026 14,400 0 (0%) 1 0.02 0 0 14,400 16,500 12,300
08/06/2026 14,400 0 (0%) 15 0.22 0 0 14,400 16,500 12,300
05/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/06/2026 14,400 0 (0%) 0 0 409,331 5,034.77 14,400 16,500 12,300
02/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
01/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
29/05/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
28/05/2026 14,400 0 (0%) 300 4.32 0 0 14,400 16,500 12,300
27/05/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/05/2026 14,400 0 (0%) 0 0 22,879,025 369,747.92 14,400 16,500 12,300
25/05/2026 14,800 1.9 (14.73%) 21,000 302.88 0 0 12,900 14,800 11,000
22/05/2026 13,900 1.8 (14.88%) 1,700 22.01 0 0 12,100 13,900 10,300
21/05/2026 12,100 1.5 (14.15%) 100 1.21 22,879,025 242,883.73 10,600 12,100 9,100
20/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
19/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/05/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
08/05/2026 11,200 -1.9 (-14.5%) 100 1.12 0 0 13,100 15,000 11,200
07/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh