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
04/11/2026 18,000 0 (0%) 700 12.6 0 0 18,000 19,250 16,750
03/11/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
02/11/2026 18,000 -0.2 (-1.1%) 1,600 28.8 0 0 18,200 19,450 16,950
30/10/2026 18,200 0 (0%) 100 1.82 0 0 18,200 19,450 16,950
29/10/2026 18,200 0 (0%) 100 1.82 0 0 18,200 19,450 16,950
28/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
27/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
26/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
23/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
22/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
21/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
20/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
19/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
16/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
15/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
14/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
13/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
12/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
09/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
08/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
07/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
06/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
05/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
02/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
01/10/2026 18,200 1.1 (6.43%) 1,600 29.12 0 0 17,100 18,250 15,950
30/09/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
29/09/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
28/09/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
25/09/2026 17,100 1.1 (6.88%) 800 13.57 0 0 16,000 17,100 14,900
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
22/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
21/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
16/09/2026 16,000 -1 (-5.88%) 700 11.55 0 0 17,000 18,150 15,850
15/09/2026 17,000 0.5 (3.03%) 3,000 51 0 0 16,500 17,650 15,350
14/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
11/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
09/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
26/08/2026 16,500 0 (0%) 500 8.25 0 0 16,500 17,650 15,350
25/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/08/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
19/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
18/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
17/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
14/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
12/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
11/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
06/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/07/2026 16,500 0.65 (4.1%) 100 1.65 0 0 15,850 16,950 14,750
24/07/2026 15,850 -1 (-5.93%) 200 3.17 0 0 16,850 18,000 15,700
23/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
22/07/2026 16,850 -0.05 (-0.3%) 600 10.09 0 0 16,900 18,050 15,750
21/07/2026 16,900 0.1 (0.6%) 500 8.46 0 0 16,800 17,950 15,650
20/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 200 3.36 0 0 16,800 17,950 15,650
16/07/2026 16,800 -0.05 (-0.3%) 200 3.36 0 0 16,850 18,000 15,700
15/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
14/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
13/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
10/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
09/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
08/07/2026 16,850 0 (0%) 200 3.37 0 0 16,850 18,000 15,700
07/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 0.95 (5.97%) 100 1.69 0 0 15,900 17,000 14,800
02/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
01/07/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,000 14,800
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
26/06/2026 15,900 -1.1 (-6.47%) 100 1.59 0 0 17,000 18,150 15,850
25/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
23/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
12/06/2026 17,000 1.1 (6.92%) 100 1.7 0 0 15,900 17,000 14,800
11/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
09/06/2026 15,900 -1.15 (-6.74%) 100 1.59 0 0 17,050 18,200 15,900
08/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
05/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
04/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
02/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
01/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
29/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
28/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
27/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
26/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
25/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
22/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
21/05/2026 17,050 -0.95 (-5.28%) 800 13.73 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
15/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
14/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
11/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
07/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750

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