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 1,700 0 (0%) 90,800 154.69 0 0 1,700 1,800 1,600
29/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
28/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
27/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
26/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
23/10/2026 1,700 0 (0%) 79,280 134.83 0 0 1,700 1,800 1,600
22/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
19/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
16/10/2026 1,700 -0.1 (-5.56%) 233,000 398.58 0 0 1,800 1,900 1,700
15/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
09/10/2026 1,800 0 (0%) 252,203 428.85 0 0 1,800 1,900 1,700
08/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
07/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
05/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
02/10/2026 1,800 0 (0%) 89,601 152.34 0 0 1,800 1,900 1,700
01/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
30/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
29/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
28/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
25/09/2026 1,800 0 (0%) 203,100 356.47 0 0 1,800 1,900 1,700
24/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
23/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
21/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
18/09/2026 1,800 0 (0%) 91,766 165.18 0 0 1,800 1,900 1,700
17/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
16/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/09/2026 1,800 0.1 (5.88%) 109,720 186.74 0 0 1,700 1,800 1,600
10/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
09/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
08/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
07/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
04/09/2026 1,700 0 (0%) 70,200 119.35 0 0 1,700 1,800 1,600
03/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
28/08/2026 1,700 0 (0%) 25,946 43.98 0 0 1,700 1,800 1,600
27/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
25/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
24/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
21/08/2026 1,700 -0.1 (-5.56%) 232,149 394.66 0 0 1,800 1,900 1,700
20/08/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
19/08/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
18/08/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
17/08/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/08/2026 1,800 0.1 (5.88%) 121,845 207.13 0 0 1,700 1,800 1,600
13/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
12/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
11/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
10/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
07/08/2026 1,700 0 (0%) 147,701 250.22 0 0 1,700 1,800 1,600
06/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
05/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
04/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
31/07/2026 1,700 0 (0%) 178,833 304. 0 0 1,700 1,800 1,600
30/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
28/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
24/07/2026 1,700 -0.1 (-5.56%) 119,084 202.45 0 0 1,800 1,900 1,700
23/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
21/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
20/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
17/07/2026 1,800 -0.1 (-5.26%) 268,790 484.41 0 0 1,900 2,000 1,800
16/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
15/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
14/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
13/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
10/07/2026 1,900 0.1 (5.56%) 278,727 519.41 0 0 1,800 1,900 1,700
09/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
08/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
07/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/07/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
03/07/2026 1,800 0.1 (5.88%) 470,446 826.84 0 0 1,700 1,800 1,600
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
26/06/2026 1,700 0 (0%) 304,712 488.1 0 0 1,700 1,800 1,600
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
19/06/2026 1,700 0.1 (6.25%) 51,756 83.13 0 0 1,600 1,700 1,500
18/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
17/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
16/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
15/06/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
12/06/2026 1,600 -0.1 (-5.88%) 114,130 183.35 0 0 1,700 1,800 1,600
11/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
10/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
09/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
08/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
05/06/2026 1,700 0 (0%) 703,030 1,148.31 0 0 1,700 1,800 1,600
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/05/2026 1,700 -0.1 (-5.56%) 149,051 257.48 0 0 1,800 1,900 1,700
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/05/2026 1,800 0.1 (5.88%) 425,300 756.14 0 0 1,700 1,800 1,600
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
15/05/2026 1,700 -0.1 (-5.56%) 257,009 436.92 0 0 1,800 1,900 1,700
14/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/05/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
08/05/2026 1,800 -0.2 (-10%) 480,323 874.7 0 0 2,000 2,200 1,800
07/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
06/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
05/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
04/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800

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