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 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
29/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
28/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
27/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
26/10/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,000 8,200
23/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
22/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
21/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
20/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
19/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
15/10/2026 9,100 0 (0%) 400 3.64 0 0 9,100 10,000 8,200
14/10/2026 9,100 0.1 (1.11%) 200 1.8 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/09/2026 9,000 -1 (-10%) 380 3.42 0 0 10,000 11,000 9,000
25/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/09/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/08/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,000 9,000
25/08/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
24/08/2026 10,000 -0.3 (-2.91%) 500 5 0 0 10,300 11,300 9,300
21/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
20/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
19/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
18/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
14/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
13/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
12/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/08/2026 10,300 0 (0%) 1,000 10.3 0 0 10,300 11,300 9,300
10/08/2026 10,300 0 (0%) 30 0.29 0 0 10,300 11,300 9,300
07/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/08/2026 10,300 0.6 (6.19%) 2,030 20.9 0 0 9,700 10,600 8,800
04/08/2026 9,700 0.2 (2.11%) 2,200 21.3 0 0 9,500 10,400 8,600
03/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
31/07/2026 9,500 0 (0%) 10 0.09 0 0 9,500 10,400 8,600
30/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/07/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,400 8,600
28/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
27/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/07/2026 9,500 0.8 (9.2%) 640 5.27 0 0 8,700 9,500 7,900
16/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
13/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
09/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/07/2026 8,700 -0.8 (-8.42%) 1,200 10.44 0 0 9,500 10,400 8,600
06/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
01/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
25/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
18/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
12/06/2026 9,500 -0.5 (-5%) 10,100 100.95 0 0 10,000 11,000 9,000
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
05/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/06/2026 10,000 -0.2 (-1.96%) 100 1 0 0 10,200 11,200 9,200
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
28/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/05/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
22/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
20/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/05/2026 10,200 -1.1 (-9.73%) 2,100 21.52 0 0 11,300 12,400 10,200
14/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
08/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
07/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
06/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
05/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200

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