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 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%) 0 0 0 0 12,500 14,300 10,700
26/10/2026 12,500 0 (0%) 0 0 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%) 0 0 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 (0%) 0 0 0 0 12,500 14,300 10,700
16/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/09/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
17/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/08/2026 11,100 -1.9 (-14.62%) 344 4.24 0 0 13,000 14,900 11,100
20/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/07/2026 13,000 -0.2 (-1.52%) 20,300 264.17 0 0 13,200 15,100 11,300
30/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
27/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
24/07/2026 13,200 1.7 (14.78%) 4,200 55.44 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 1.5 (15%) 2,344 26.86 0 0 10,000 11,500 8,500
16/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/07/2026 10,100 1.3 (14.77%) 1,730 17.18 0 0 8,800 10,100 7,500
09/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
08/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/07/2026 8,800 1.1 (14.29%) 1,300 11.44 0 0 7,700 8,800 6,600
02/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
01/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
29/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/06/2026 7,700 -1.3 (-14.44%) 352,194 2,711.9 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/06/2026 9,300 1.2 (14.81%) 700 6.27 0 0 8,100 9,300 6,900
04/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
01/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/05/2026 8,100 1 (14.08%) 1,700 13.77 0 0 7,100 8,100 6,100
28/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/05/2026 7,100 0.9 (14.52%) 628 4.46 0 0 6,200 7,100 5,300
21/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/05/2026 6,200 0.8 (14.81%) 1,800 11.16 47,402 293.89 5,400 6,200 4,600
14/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/05/2026 5,400 0 (0%) 600 3.24 0 0 5,400 6,200 4,600
07/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/05/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

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