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 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
29/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
28/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
27/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
26/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
23/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
22/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
21/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
20/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
19/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
16/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
15/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
14/10/2026 60,000 0 (0%) 0 0 0 0 60,000 84,000 36,000
13/10/2026 60,000 0 (0%) 1 0.05 0 0 60,000 69,000 51,000
12/10/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
09/10/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
08/10/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
07/10/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/10/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
05/10/2026 60,000 0 (0%) 1 0.06 0 0 60,000 69,000 51,000
02/10/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
01/10/2026 60,000 0 (0%) 6 0.31 0 0 60,000 69,000 51,000
30/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
29/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
28/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
25/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
24/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
23/09/2026 60,000 0 (0%) 1 0.05 0 0 60,000 69,000 51,000
22/09/2026 60,000 0 (0%) 12 0.71 0 0 60,000 69,000 51,000
21/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
18/09/2026 60,000 0 (0%) 13 0.68 0 0 60,000 69,000 51,000
17/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
16/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
15/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
11/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
10/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
09/09/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
08/09/2026 60,000 0 (0%) 12 0.67 0 0 60,000 69,000 51,000
07/09/2026 60,000 -1 (-1.64%) 112 6.67 0 0 61,000 70,100 51,900
04/09/2026 61,000 0 (0%) 22 1.21 0 0 61,000 70,100 51,900
03/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
28/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
27/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
26/08/2026 61,000 0 (0%) 603 36.78 0 0 61,000 70,100 51,900
25/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
24/08/2026 61,000 0 (0%) 1,002 61.12 0 0 61,000 70,100 51,900
21/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
20/08/2026 61,000 0 (0%) 2 0.12 0 0 61,000 70,100 51,900
19/08/2026 61,000 0 (0%) 4 0.24 0 0 61,000 70,100 51,900
18/08/2026 61,000 -0.7 (-1.13%) 307 18.73 0 0 61,700 70,900 52,500
17/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
14/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
13/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
12/08/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
11/08/2026 61,700 0 (0%) 100 6.17 0 0 61,700 86,300 37,100
10/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
07/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
06/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
05/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
04/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
03/08/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
31/07/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
30/07/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
29/07/2026 61,700 0 (0%) 0 0 0 0 61,700 86,300 37,100
28/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
27/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
24/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
23/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
22/07/2026 61,700 0 (0%) 8 0.47 0 0 61,700 70,900 52,500
21/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
20/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
17/07/2026 61,700 0 (0%) 8 0.42 0 0 61,700 70,900 52,500
16/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
15/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
14/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
13/07/2026 61,700 0 (0%) 1 0.06 0 0 61,700 70,900 52,500
10/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
09/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
08/07/2026 61,700 0 (0%) 1 0.05 0 0 61,700 70,900 52,500
07/07/2026 61,700 0 (0%) 7 0.43 0 0 61,700 70,900 52,500
06/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
03/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
02/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
01/07/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
30/06/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
29/06/2026 61,700 0 (0%) 2 0.12 0 0 61,700 70,900 52,500
26/06/2026 61,700 0 (0%) 0 0 0 0 61,700 70,900 52,500
25/06/2026 61,700 0 (0%) 2 0.11 0 0 61,700 70,900 52,500
24/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
23/06/2026 62,300 0 (0%) 5 0.27 0 0 62,300 71,600 53,000
22/06/2026 62,300 0 (0%) 200 12.46 0 0 62,300 71,600 53,000
19/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
18/06/2026 62,300 0 (0%) 5 0.31 0 0 62,300 71,600 53,000
17/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
16/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
15/06/2026 62,300 0 (0%) 6 0.37 0 0 62,300 71,600 53,000
12/06/2026 62,300 0 (0%) 1 0.06 0 0 62,300 71,600 53,000
11/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
10/06/2026 62,300 0 (0%) 1 0.06 0 0 62,300 71,600 53,000
09/06/2026 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
08/06/2026 62,300 0 (0%) 1 0.06 0 0 62,300 71,600 53,000
05/06/2026 61,000 0 (0%) 303 18.88 0 0 61,000 70,100 51,900
04/06/2026 61,000 0 (0%) 10 0.6 0 0 61,000 70,100 51,900
03/06/2026 61,000 0.9 (1.5%) 301 18.37 0 0 60,100 69,100 51,100
02/06/2026 60,100 7.8 (14.91%) 120 7.21 0 0 52,300 60,100 44,500
01/06/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
29/05/2026 52,300 0 (0%) 400 20.92 0 0 52,300 60,100 44,500
28/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
27/05/2026 52,300 0 (0%) 200 10.46 0 0 52,300 60,100 44,500
26/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
25/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
22/05/2026 52,300 0 (0%) 101 5.28 0 0 52,300 60,100 44,500
21/05/2026 52,300 0 (0%) 0 0 0 0 52,300 60,100 44,500
20/05/2026 51,500 -8.6 (-14.31%) 903 47.28 0 0 60,100 69,100 51,100
19/05/2026 59,000 -5.7 (-8.81%) 1,400 84.2 0 0 64,700 74,400 55,000
18/05/2026 64,700 0 (0%) 100 6.47 0 0 64,700 74,400 55,000
15/05/2026 64,700 -3.2 (-4.71%) 800 51.76 0 0 67,900 78,000 57,800
14/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
13/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
12/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
11/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
08/05/2026 67,900 0 (0%) 1 0.07 0 0 67,900 78,000 57,800
07/05/2026 67,900 0 (0%) 2 0.15 0 0 67,900 78,000 57,800
06/05/2026 67,900 0 (0%) 1 0.07 0 0 67,900 78,000 57,800
05/05/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
04/05/2026 67,900 0 (0%) 1 0.06 0 0 67,900 78,000 57,800

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