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
23/10/2026 900 0.1 (12.5%) 412,535 370.62 0 0 800 900 700
22/10/2026 800 0 (0%) 0 0 0 0 800 900 700
21/10/2026 800 0 (0%) 0 0 0 0 800 900 700
20/10/2026 800 0 (0%) 0 0 0 0 800 900 700
19/10/2026 800 0 (0%) 0 0 0 0 800 900 700
16/10/2026 800 0.1 (14.29%) 667,834 532.61 0 0 700 800 600
15/10/2026 700 0 (0%) 0 0 0 0 700 800 600
14/10/2026 700 0 (0%) 0 0 0 0 700 800 600
13/10/2026 700 0 (0%) 0 0 0 0 700 800 600
12/10/2026 700 0 (0%) 0 0 0 0 700 800 600
09/10/2026 800 0 (0%) 449,572 330.62 0 0 800 900 700
08/10/2026 800 0 (0%) 0 0 0 0 800 900 700
07/10/2026 800 0 (0%) 0 0 0 0 800 900 700
06/10/2026 800 0 (0%) 0 0 0 0 800 900 700
05/10/2026 800 0 (0%) 0 0 0 0 800 900 700
02/10/2026 800 -0.1 (-11.11%) 1,349,143 1,095.02 0 0 900 1,000 800
01/10/2026 900 0 (0%) 0 0 0 0 900 1,000 800
30/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/09/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/09/2026 900 -0.1 (-10%) 1,071,583 967.97 0 0 1,000 1,100 900
24/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/09/2026 900 -0.1 (-10%) 849,542 839.14 0 0 1,000 1,100 900
17/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/09/2026 1,000 -0.1 (-9.09%) 1,603,402 1,628.8 0 0 1,100 1,200 1,000
10/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/09/2026 1,200 0.1 (9.09%) 1,279,571 1,412.24 0 0 1,100 1,200 1,000
03/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/08/2026 1,200 0.1 (9.09%) 4,357,257 4,710.32 0 0 1,100 1,200 1,000
27/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/08/2026 1,100 -0.1 (-8.33%) 288,522 317.37 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/08/2026 1,200 -0.1 (-7.69%) 353,121 423.75 0 0 1,300 1,400 1,200
13/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/08/2026 1,300 -0.2 (-13.33%) 1,193,098 1,551.05 0 0 1,500 1,700 1,300
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/07/2026 1,500 -0.2 (-11.76%) 1,496,075 2,249.96 0 0 1,700 1,900 1,500
30/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/07/2026 1,500 -0.3 (-16.67%) 2,843,700 4,717.04 0 0 1,800 2,500 1,100
23/07/2026 1,890 0 (0%) 0 0 0 0 1,890 0 0
22/07/2026 1,890 0 (0%) 0 0 0 0 1,890 0 0
21/07/2026 1,890 0 (0%) 0 0 0 0 1,890 0 0
20/07/2026 1,890 0 (0%) 0 0 0 0 1,890 0 0
17/07/2026 1,890 0 (0%) 0 0 0 0 1,890 0 0
16/07/2026 1,890 0 (0%) 0 0 0 0 1,890 0 0
15/07/2026 1,890 0 (0%) 0 0 0 0 1,890 0 0
14/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
13/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
10/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
09/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
08/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
07/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
06/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
03/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
02/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
01/07/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
30/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
29/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
26/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
25/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
24/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
23/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
22/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
19/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
18/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
17/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
16/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
15/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
12/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
11/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
10/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
09/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
08/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
05/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
04/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
03/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
02/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
01/06/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
29/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
28/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
27/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
26/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
25/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
22/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
21/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
20/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
19/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
18/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
15/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
14/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
13/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
12/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
11/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
08/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
07/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
06/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
05/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
04/05/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
29/04/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
28/04/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
24/04/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh