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 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
29/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
28/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
27/10/2026 7,200 0 (0%) 7 0.05 0 0 7,200 7,900 6,500
26/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
23/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
22/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
21/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
20/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
19/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
16/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
12/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
09/10/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
08/10/2026 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 7,700 6,300
07/10/2026 7,000 0 (0%) 200 1.4 0 0 7,000 7,700 6,300
06/10/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/10/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/10/2026 7,000 0.4 (6.06%) 1,700 11.69 0 0 6,600 7,200 6,000
01/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
30/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
29/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
28/09/2026 6,600 0.1 (1.54%) 400 2.64 0 0 6,500 7,100 5,900
25/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/09/2026 6,500 0 (0%) 2 0.01 0 0 6,500 7,100 5,900
23/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
18/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
17/09/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,000 5,800
16/09/2026 6,400 0.1 (1.59%) 1,000 6.4 0 0 6,300 6,900 5,700
15/09/2026 6,300 0.1 (1.61%) 1,000 6.3 0 0 6,200 6,800 5,600
14/09/2026 6,200 -0.1 (-1.59%) 2,300 14.26 0 0 6,300 6,900 5,700
11/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
10/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
09/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
07/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
04/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
03/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
28/08/2026 6,300 -0.4 (-5.97%) 500 3.15 0 0 6,700 7,300 6,100
27/08/2026 6,700 -0.6 (-8.22%) 300 2.01 0 0 7,300 8,000 6,600
26/08/2026 7,300 0.3 (4.29%) 100 0.73 0 0 7,000 7,700 6,300
25/08/2026 7,000 0.3 (4.48%) 100 0.7 0 0 6,700 7,300 6,100
24/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 600 4.02 0 0 6,700 7,300 6,100
20/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/08/2026 6,700 -0.7 (-9.46%) 1,527 10.35 0 0 7,400 8,100 6,700
17/08/2026 7,400 -0.8 (-9.76%) 1,100 8.24 0 0 8,200 9,000 7,400
14/08/2026 8,200 -0.8 (-8.89%) 1,523 12.49 0 0 9,000 9,900 8,100
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/08/2026 9,000 0 (0%) 50 0.41 0 0 9,000 9,900 8,100
06/08/2026 9,000 0 (0%) 600 5.4 0 0 9,000 9,900 8,100
05/08/2026 9,000 -0.9 (-9.09%) 300 2.7 0 0 9,900 10,800 9,000
04/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
03/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
31/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
30/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
28/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
23/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
22/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
21/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/07/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
17/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
15/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
14/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
13/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
09/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
07/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
06/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
03/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
01/07/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
30/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
26/06/2026 9,900 0.6 (6.45%) 201 1.99 0 0 9,300 10,200 8,400
25/06/2026 9,300 -0.6 (-6.06%) 200 1.86 0 0 9,900 10,800 9,000
24/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
23/06/2026 9,900 0 (0%) 2 0.02 0 0 9,900 10,800 9,000
22/06/2026 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
19/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/06/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/06/2026 10,000 0.3 (3.09%) 100 1 0 0 9,700 10,600 8,800
12/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
11/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
10/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
09/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/06/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
03/06/2026 8,900 -0.9 (-9.18%) 200 1.78 0 0 9,800 10,700 8,900
02/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
01/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
29/05/2026 9,800 -1 (-9.26%) 600 5.88 0 0 10,800 11,800 9,800
28/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
27/05/2026 10,800 0.8 (8%) 300 3.24 0 0 10,000 11,000 9,000
26/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/05/2026 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
12/05/2026 10,000 -0.9 (-8.26%) 200 2 0 0 10,900 11,900 9,900
11/05/2026 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
08/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
06/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
04/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900

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