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
03/11/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/11/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/10/2026 1,300 0 (0%) 12,400 16.75 0 0 1,300 1,400 1,200
15/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/09/2026 1,300 0 (0%) 6,400 8.32 0 0 1,300 1,400 1,200
24/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/09/2026 1,300 0 (0%) 1,300 1.69 0 0 1,300 1,400 1,200
10/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/09/2026 1,300 -0.1 (-7.14%) 3,800 4.94 0 0 1,400 1,600 1,200
03/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/08/2026 1,400 0 (0%) 501 0.7 0 0 1,400 1,600 1,200
27/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/08/2026 1,600 0.2 (14.29%) 200 0.28 0 0 1,400 1,600 1,200
20/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/08/2026 1,400 0 (0%) 1 0. 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,300 -0.1 (-7.14%) 300 0.42 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,400 0.1 (7.69%) 20,975 29.29 0 0 1,300 1,400 1,200
30/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/07/2026 1,300 0.1 (8.33%) 1,300 1.69 0 0 1,200 1,300 1,100
09/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/07/2026 1,200 0.1 (9.09%) 401 0.48 0 0 1,100 1,200 1,000
02/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/06/2026 1,100 0.1 (10%) 100 0.11 0 0 1,000 1,100 900
25/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/06/2026 1,000 0 (0%) 100 0.1 0 0 1,000 1,100 900
18/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/06/2026 1,000 0.1 (11.11%) 2,300 2.3 0 0 900 1,000 800
11/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
10/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
08/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
04/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
03/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
02/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
01/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
26/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/05/2026 900 0 (0%) 4,200 3.78 0 0 900 1,000 800
21/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
19/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
18/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
15/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
13/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
12/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
11/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
08/05/2026 900 0 (0%) 2 0. 0 0 900 1,000 800
07/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
04/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800

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