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 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 25 0.13 0 0 4,600 5,200 4,000
30/09/2026 4,600 -0.8 (-14.81%) 100 0.46 0 0 5,400 6,200 4,600
29/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/09/2026 5,400 0 (0%) 10 0.06 0 0 5,400 6,200 4,600
25/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/09/2026 5,400 -0.7 (-11.48%) 100 0.54 0 0 6,100 7,000 5,200
16/09/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
15/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/09/2026 7,100 0 (0%) 32 0.22 0 0 7,100 8,100 6,100
11/09/2026 7,100 0.8 (12.7%) 100 0.71 0 0 6,300 7,200 5,400
10/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/08/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
24/08/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
21/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/08/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
13/08/2026 5,700 -1 (-14.93%) 2,600 14.82 0 0 6,700 7,700 5,700
12/08/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/08/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 7,000 5,200
04/08/2026 6,100 0.6 (10.91%) 101 0.62 0 0 5,500 6,300 4,700
03/08/2026 5,500 0.7 (14.58%) 1,200 6.6 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.6 (13.95%) 900 4.3 0 0 4,300 4,900 3,700
30/07/2026 4,300 -0.7 (-14.%) 100 0.43 0 0 5,000 5,700 4,300
29/07/2026 5,000 0 (0%) 1 0. 0 0 5,000 5,700 4,300
28/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/07/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
24/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/07/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
21/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
20/07/2026 5,000 0 (0%) 38 0.19 0 0 5,000 5,700 4,300
17/07/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
16/07/2026 4,900 0.6 (13.95%) 200 0.87 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/07/2026 4,300 -0.7 (-14.%) 115 0.51 0 0 5,000 5,700 4,300
13/07/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
10/07/2026 4,400 -0.6 (-12%) 100 0.44 0 0 5,000 5,700 4,300
09/07/2026 5,000 0 (0%) 40 0.2 0 0 5,000 5,700 4,300
08/07/2026 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
07/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/07/2026 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
03/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2026 5,800 -1 (-14.71%) 4,340 25.36 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 0.4 (6.25%) 100 0.68 0 0 6,400 7,300 5,500
26/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/06/2026 6,400 0.7 (12.28%) 100 0.64 0 0 5,700 6,500 4,900
17/06/2026 5,700 -0.9 (-13.64%) 900 5.13 0 0 6,600 7,500 5,700
16/06/2026 6,800 0.5 (7.94%) 486 3.16 0 0 6,300 7,200 5,400
15/06/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
12/06/2026 5,700 0 (0%) 72 0.44 0 0 5,700 6,500 4,900
11/06/2026 6,100 0.4 (7.02%) 700 4.02 0 0 5,700 6,500 4,900
10/06/2026 5,600 0.5 (9.8%) 200 1.13 0 0 5,100 5,800 4,400
09/06/2026 5,100 0 (0%) 3,700 18.87 0 0 5,100 5,800 4,400
08/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/06/2026 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
04/06/2026 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
03/06/2026 5,100 -0.7 (-12.07%) 110 0.57 0 0 5,800 6,600 5,000
02/06/2026 5,800 0 (0%) 81 0.47 0 0 5,800 6,600 5,000
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/05/2026 5,800 -1 (-14.71%) 800 4.64 0 0 6,800 7,800 5,800
28/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/05/2026 6,800 0 (0%) 14 0.1 0 0 6,800 7,800 5,800
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/05/2026 6,500 0 (0%) 932 6.26 0 0 6,500 7,400 5,600
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/05/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
13/05/2026 5,900 -1 (-14.49%) 6,182 36.47 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.7 (11.29%) 101 0.7 0 0 6,200 7,100 5,300
11/05/2026 6,200 0 (0%) 20 0.11 0 0 6,200 7,100 5,300
08/05/2026 6,200 0 (0%) 8 0.04 0 0 6,200 7,100 5,300
07/05/2026 6,200 0 (0%) 70 0.42 0 0 6,200 7,100 5,300
06/05/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
05/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300

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