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 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/10/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/10/2026 11,800 0.1 (0.85%) 1,850 21.83 0 0 11,700 13,400 10,000
27/10/2026 11,800 0.3 (2.61%) 3,200 37.42 0 0 11,500 13,200 9,800
26/10/2026 11,200 -0.7 (-5.88%) 401 4.61 0 0 11,900 13,600 10,200
23/10/2026 11,900 -1.9 (-13.77%) 600 7.16 0 0 13,800 15,800 11,800
22/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
20/10/2026 13,800 0 (0%) 2 0.03 0 0 13,800 15,800 11,800
19/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/10/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
15/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/10/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
08/10/2026 13,800 -0.1 (-0.72%) 33,000 455.4 0 0 13,900 15,900 11,900
07/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/10/2026 13,900 0.1 (0.72%) 4,700 65.15 0 0 13,800 15,800 11,800
02/10/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
01/10/2026 13,800 -0.1 (-0.72%) 1,100 15.17 0 0 13,900 15,900 11,900
30/09/2026 14,100 1.8 (14.63%) 23,100 320.4 0 0 12,300 14,100 10,500
29/09/2026 11,100 0 (0%) 2,400 29.51 0 0 11,100 12,700 9,500
28/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/09/2026 11,100 0 (0%) 230 2.48 0 0 11,100 12,700 9,500
22/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/09/2026 11,100 0 (0%) 40 0.42 0 0 11,100 12,700 9,500
18/09/2026 11,100 0 (0%) 260 2.84 0 0 11,100 12,700 9,500
17/09/2026 11,100 0 (0%) 12 0.12 0 0 11,100 12,700 9,500
16/09/2026 11,100 0 (0%) 10 0.1 272,597 2,589.67 11,100 12,700 9,500
15/09/2026 11,100 0 (0%) 30 0.31 0 0 11,100 12,700 9,500
14/09/2026 11,100 1.4 (14.43%) 900 9.99 0 0 9,700 11,100 8,300
11/09/2026 9,700 0 (0%) 20 0.21 0 0 9,700 11,100 8,300
10/09/2026 9,700 -1.6 (-14.16%) 123 1.21 0 0 11,300 12,900 9,700
09/09/2026 11,300 0 (0%) 30 0.31 0 0 11,300 12,900 9,700
08/09/2026 11,300 0 (0%) 1,240 13.98 0 0 11,300 12,900 9,700
07/09/2026 10,000 0 (0%) 932 10.53 0 0 10,000 11,500 8,500
04/09/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/08/2026 10,000 1.3 (14.94%) 102 1.02 0 0 8,700 10,000 7,400
27/08/2026 13,000 0 (0%) 23,241 302.13 0 0 13,000 14,900 11,100
26/08/2026 13,000 0 (0%) 241 3.13 686,400 8,923.2 13,000 14,900 11,100
25/08/2026 13,000 0 (0%) 1,680 21.84 0 0 13,000 14,900 11,100
24/08/2026 13,000 0 (0%) 38,258 497.73 0 0 13,000 14,900 11,100
21/08/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,900 11,100
20/08/2026 13,000 0 (0%) 24,920 323.96 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%) 4,440 57.72 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%) 6,720 87.36 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%) 11,279 146.63 0 0 13,000 14,900 11,100
11/08/2026 13,000 0 (0%) 36,290 471.77 0 0 13,000 14,900 11,100
10/08/2026 13,000 0 (0%) 2,649 34.43 0 0 13,000 14,900 11,100
07/08/2026 13,000 0 (0%) 2,290 29.77 0 0 13,000 14,900 11,100
06/08/2026 13,000 0 (0%) 9,888 128.45 43,080 560.04 13,000 14,900 11,100
05/08/2026 13,000 0.9 (7.44%) 18,420 239.24 440,480 5,726.24 12,100 13,900 10,300
04/08/2026 12,100 0 (0%) 10 0.12 78,960 1,026.48 12,100 13,900 10,300
03/08/2026 12,100 1.5 (14.15%) 101 1.22 0 0 10,600 12,100 9,100
31/07/2026 10,600 0 (0%) 30 0.35 0 0 10,600 12,100 9,100
30/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/07/2026 10,600 0 (0%) 46 0.53 0 0 10,600 12,100 9,100
28/07/2026 10,600 0 (0%) 2 0.02 0 0 10,600 12,100 9,100
27/07/2026 10,600 1.3 (13.98%) 108 1.14 0 0 9,300 10,600 8,000
24/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/07/2026 11,500 1.5 (15%) 450 4.26 0 0 10,000 11,500 8,500
20/07/2026 10,000 0 (0%) 104 1.07 0 0 10,000 11,500 8,500
17/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/07/2026 10,000 0 (0%) 7 0.07 0 0 10,000 11,500 8,500
15/07/2026 10,000 -1.3 (-11.5%) 120 1.22 0 0 11,300 12,900 9,700
14/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
13/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/07/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,900 9,700
09/07/2026 11,300 0 (0%) 40 0.48 0 0 11,300 12,900 9,700
08/07/2026 11,300 0.3 (2.73%) 101 1.14 0 0 11,000 12,600 9,400
07/07/2026 11,000 -1 (-8.33%) 3,176 35.24 0 0 12,000 13,800 10,200
06/07/2026 12,000 -0.6 (-4.76%) 601 7.21 0 0 12,600 14,400 10,800
03/07/2026 12,600 0 (0%) 1,520 19.19 0 0 12,600 14,400 10,800
02/07/2026 12,500 -2.2 (-14.97%) 2,006 25.21 0 0 14,700 16,900 12,500
01/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
30/06/2026 14,700 0 (0%) 19 0.28 0 0 14,700 16,900 12,500
29/06/2026 14,700 1.9 (14.84%) 140 2.03 0 0 12,800 14,700 10,900
26/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/06/2026 12,800 0 (0%) 10 0.15 0 0 12,800 14,700 10,900
24/06/2026 12,800 -2.2 (-14.67%) 3,623 46.42 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/06/2026 15,000 -0.5 (-3.23%) 200 3 0 0 15,500 21,700 9,300
15/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
12/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
11/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
10/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
09/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
08/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
05/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
02/06/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,800 13,200
01/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
29/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/05/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/05/2026 15,500 0 (0%) 10 0.16 0 0 15,500 17,800 13,200
21/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
18/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
14/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
13/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
12/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
11/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
08/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
07/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/05/2026 15,500 0 (0%) 10 0.16 0 0 15,500 17,800 13,200

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